24,453€
0,36%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 24,39 | 25,08 | 24,00 | 24,47 | 0,44% | 62.627,00 |
| 22.05.2025 | 23,60 | 24,52 | 23,58 | 24,37 | 3,33% | 25.812,00 |
| 21.05.2025 | 23,35 | 24,08 | 23,29 | 23,58 | 0,91% | 35.685,00 |
| 20.05.2025 | 23,01 | 23,44 | 22,92 | 23,37 | 1,56% | 24.771,00 |
| 19.05.2025 | 22,80 | 23,20 | 22,61 | 23,01 | 0,43% | 19.942,00 |
| 16.05.2025 | 22,89 | 23,61 | 22,81 | 22,91 | 0,09% | 67.322,00 |
| 15.05.2025 | 22,22 | 22,93 | 22,07 | 22,89 | 3,03% | 34.377,00 |
| 14.05.2025 | 24,77 | 24,80 | 22,09 | 22,22 | -10,36% | 141.587,00 |
| 13.05.2025 | 23,95 | 26,94 | 23,82 | 24,79 | 3,51% | 118.205,00 |
| 12.05.2025 | 24,19 | 24,49 | 23,67 | 23,95 | -0,27% | 23.167,00 |
| 09.05.2025 | 23,41 | 24,23 | 23,32 | 24,01 | 2,55% | 19.858,00 |
| 08.05.2025 | 23,62 | 23,62 | 22,86 | 23,41 | -0,49% | 19.232,00 |
| 07.05.2025 | 24,00 | 24,14 | 23,39 | 23,53 | -1,95% | 5.902,00 |
| 06.05.2025 | 24,18 | 24,26 | 23,54 | 24,00 | -0,73% | 13.040,00 |
| 05.05.2025 | 23,91 | 24,37 | 23,81 | 24,17 | 0,78% | 17.070,00 |
| 02.05.2025 | 23,21 | 24,46 | 23,21 | 23,99 | 3,26% | 54.078,00 |
| 30.04.2025 | 23,22 | 23,67 | 22,93 | 23,23 | -0,10% | 23.266,00 |
| 29.04.2025 | 22,99 | 23,29 | 22,93 | 23,25 | 1,13% | 14.561,00 |
| 28.04.2025 | 23,33 | 23,33 | 22,44 | 22,99 | -1,11% | 8.094,00 |
| 25.04.2025 | 22,51 | 23,36 | 22,42 | 23,25 | 3,56% | 17.896,00 |
| 24.04.2025 | 22,05 | 22,54 | 21,95 | 22,45 | 1,81% | 18.172,00 |
| 23.04.2025 | 21,91 | 22,27 | 21,59 | 22,05 | 1,81% | 24.098,00 |
| 22.04.2025 | 20,90 | 21,68 | 20,87 | 21,66 | 3,03% | 10.810,00 |
| 17.04.2025 | 21,04 | 21,12 | 20,72 | 21,02 | 0,77% | 11.371,00 |
| 16.04.2025 | 20,79 | 20,94 | 20,52 | 20,86 | 0,34% | 4.173,00 |
| 15.04.2025 | 20,80 | 21,08 | 20,57 | 20,79 | -0,04% | 9.502,00 |
| 14.04.2025 | 20,48 | 20,99 | 20,46 | 20,80 | 1,49% | 7.368,00 |
| 11.04.2025 | 19,98 | 20,57 | 19,50 | 20,49 | 2,63% | 28.262,00 |
| 10.04.2025 | 20,83 | 21,00 | 19,69 | 19,97 | -4,70% | 21.742,00 |
| 09.04.2025 | 20,13 | 20,95 | 19,32 | 20,95 | 5,56% | 21.650,00 |
| 08.04.2025 | 19,98 | 20,81 | 19,62 | 19,85 | -0,57% | 13.217,00 |
| 07.04.2025 | 19,80 | 20,79 | 18,38 | 19,96 | 0,05% | 61.963,00 |
| 04.04.2025 | 21,20 | 21,41 | 19,66 | 19,95 | -5,91% | 23.876,00 |
| 03.04.2025 | 21,46 | 21,84 | 20,72 | 21,20 | -1,43% | 17.554,00 |
| 02.04.2025 | 22,32 | 22,32 | 21,17 | 21,51 | -3,62% | 16.268,00 |
| 01.04.2025 | 22,05 | 22,63 | 21,99 | 22,32 | 1,21% | 15.029,00 |
| 31.03.2025 | 22,55 | 22,55 | 21,90 | 22,05 | -2,26% | 13.421,00 |
| 28.03.2025 | 22,56 | 23,03 | 22,46 | 22,56 | -0,31% | 9.236,00 |
| 27.03.2025 | 22,83 | 22,90 | 22,33 | 22,63 | -0,85% | 11.711,00 |
| 26.03.2025 | 23,58 | 23,73 | 22,59 | 22,83 | -3,17% | 26.722,00 |
| 25.03.2025 | 22,38 | 23,67 | 22,22 | 23,57 | 5,25% | 75.250,00 |
| 24.03.2025 | 24,09 | 24,15 | 21,96 | 22,40 | -7,02% | 97.646,00 |
| 21.03.2025 | 23,85 | 24,14 | 23,63 | 24,09 | 0,66% | 7.502,00 |
| 20.03.2025 | 24,35 | 24,68 | 23,82 | 23,93 | -1,70% | 10.915,00 |
| 19.03.2025 | 24,80 | 24,95 | 24,06 | 24,35 | -1,87% | 40.831,00 |
| 18.03.2025 | 24,10 | 24,97 | 23,90 | 24,81 | 4,04% | 57.168,00 |
| 17.03.2025 | 23,34 | 23,96 | 23,27 | 23,85 | 1,96% | 12.479,00 |
| 14.03.2025 | 22,88 | 23,70 | 22,88 | 23,39 | 2,25% | 12.351,00 |
| 13.03.2025 | 22,94 | 23,05 | 22,56 | 22,88 | -0,35% | 10.866,00 |
| 12.03.2025 | 23,98 | 24,00 | 22,90 | 22,96 | -3,92% | 30.988,00 |
| 11.03.2025 | 23,56 | 24,70 | 23,48 | 23,89 | 1,59% | 43.323,00 |
| 10.03.2025 | 23,26 | 23,96 | 23,19 | 23,52 | 1,20% | 20.306,00 |
| 07.03.2025 | 24,65 | 25,13 | 22,28 | 23,24 | -5,80% | 76.291,00 |
| 06.03.2025 | 24,42 | 25,47 | 24,01 | 24,67 | 0,99% | 68.712,00 |
| 05.03.2025 | 23,85 | 25,30 | 22,17 | 24,43 | 2,40% | 96.289,00 |
| 04.03.2025 | 23,75 | 24,02 | 23,45 | 23,85 | 0,44% | 49.756,00 |
| 03.03.2025 | 22,67 | 24,10 | 22,54 | 23,75 | 4,81% | 71.270,00 |
| 28.02.2025 | 22,57 | 22,77 | 22,31 | 22,66 | 0,10% | 20.680,00 |
| 27.02.2025 | 22,93 | 23,00 | 22,38 | 22,64 | -1,31% | 30.322,00 |
| 26.02.2025 | 22,82 | 23,10 | 22,57 | 22,94 | 0,49% | 24.103,00 |
| 25.02.2025 | 22,24 | 22,91 | 22,16 | 22,82 | 2,64% | 36.481,00 |
| 24.02.2025 | 22,56 | 22,60 | 22,11 | 22,24 | 1,10% | 39.335,00 |
| 21.02.2025 | 21,69 | 22,22 | 21,63 | 21,99 | 1,38% | 30.037,00 |
| 20.02.2025 | 21,25 | 21,96 | 21,25 | 21,69 | 2,09% | 40.612,00 |
| 19.02.2025 | 21,63 | 21,75 | 21,11 | 21,25 | -1,77% | 40.175,00 |
| 18.02.2025 | 21,42 | 21,79 | 20,98 | 21,63 | 0,96% | 29.779,00 |
| 17.02.2025 | 21,41 | 21,48 | 21,16 | 21,43 | 0,05% | 22.123,00 |
| 14.02.2025 | 21,55 | 21,66 | 21,35 | 21,42 | -0,65% | 32.131,00 |
| 13.02.2025 | 21,00 | 21,78 | 21,00 | 21,56 | 2,64% | 36.920,00 |
| 12.02.2025 | 20,77 | 21,30 | 20,73 | 21,00 | 1,14% | 36.300,00 |
| 11.02.2025 | 21,05 | 21,05 | 20,26 | 20,76 | -1,37% | 53.967,00 |
| 10.02.2025 | 20,95 | 21,23 | 20,85 | 21,05 | 0,75% | 14.796,00 |
| 07.02.2025 | 21,23 | 21,28 | 20,80 | 20,89 | -1,54% | 15.061,00 |
| 06.02.2025 | 21,09 | 21,41 | 20,98 | 21,22 | 0,56% | 15.111,00 |
| 05.02.2025 | 21,23 | 21,26 | 20,82 | 21,10 | -0,81% | 22.668,00 |
| 04.02.2025 | 20,96 | 21,30 | 20,96 | 21,28 | 1,39% | 18.087,00 |
| 03.02.2025 | 21,30 | 21,39 | 0,00 | 20,98 | -2,51% | 32.284,00 |
| 31.01.2025 | 21,85 | 21,97 | 21,51 | 21,52 | -1,66% | 19.944,00 |
| 30.01.2025 | 21,56 | 21,93 | 21,37 | 21,89 | 1,74% | 46.397,00 |
| 29.01.2025 | 21,63 | 21,77 | 21,29 | 21,51 | -0,53% | 23.953,00 |
| 28.01.2025 | 21,51 | 21,83 | 21,24 | 21,63 | 0,37% | 49.523,00 |
| 27.01.2025 | 20,91 | 21,57 | 20,59 | 21,55 | 3,05% | 44.663,00 |
| 24.01.2025 | 21,10 | 21,43 | 20,78 | 20,91 | -0,89% | 39.782,00 |
| 23.01.2025 | 20,93 | 21,28 | 20,93 | 21,10 | 0,79% | 36.490,00 |
| 22.01.2025 | 21,49 | 21,64 | 20,82 | 20,93 | -2,61% | 34.876,00 |
| 21.01.2025 | 21,32 | 21,50 | 21,02 | 21,49 | 0,76% | 40.963,00 |
| 20.01.2025 | 21,14 | 21,50 | 20,99 | 21,33 | 0,89% | 56.449,00 |
| 17.01.2025 | 20,74 | 21,26 | 20,71 | 21,14 | 1,94% | 37.775,00 |
| 16.01.2025 | 20,78 | 20,97 | 20,58 | 20,74 | -0,19% | 18.648,00 |
| 15.01.2025 | 19,62 | 20,98 | 19,52 | 20,78 | 5,94% | 65.191,00 |
| 14.01.2025 | 20,18 | 20,65 | 19,47 | 19,61 | -2,66% | 57.888,00 |
| 13.01.2025 | 20,04 | 20,42 | 19,94 | 20,15 | 0,57% | 30.875,00 |
| 10.01.2025 | 19,88 | 20,43 | 19,56 | 20,03 | 0,72% | 44.001,00 |
| 09.01.2025 | 19,74 | 19,93 | 19,46 | 19,89 | 0,62% | 30.762,00 |
| 08.01.2025 | 19,79 | 19,90 | 19,29 | 19,77 | -0,12% | 57.225,00 |
| 07.01.2025 | 19,74 | 19,99 | 19,48 | 19,79 | 0,37% | 28.822,00 |
| 06.01.2025 | 19,00 | 19,87 | 19,00 | 19,72 | 3,85% | 29.068,00 |
| 03.01.2025 | 19,33 | 19,46 | 18,92 | 18,99 | -1,76% | 21.804,00 |
| 02.01.2025 | 19,29 | 19,51 | 18,95 | 19,33 | 0,13% | 18.630,00 |
| 30.12.2024 | 19,23 | 19,36 | 19,15 | 19,31 | 0,68% | 13.606,00 |