21,513€
-1,70%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 18,84 | 19,33 | 18,78 | 19,18 | 1,76% | 27.497,00 |
| 23.12.2024 | 18,93 | 18,96 | 18,64 | 18,84 | -0,34% | 32.877,00 |
| 20.12.2024 | 18,87 | 19,05 | 18,57 | 18,91 | 0,17% | 27.264,00 |
| 19.12.2024 | 19,03 | 19,19 | 18,80 | 18,87 | -0,88% | 16.887,00 |
| 18.12.2024 | 19,28 | 19,35 | 18,99 | 19,04 | -1,23% | 21.560,00 |
| 17.12.2024 | 19,43 | 19,47 | 19,16 | 19,28 | -0,80% | 37.746,00 |
| 16.12.2024 | 19,77 | 19,84 | 19,22 | 19,43 | -1,60% | 36.328,00 |
| 13.12.2024 | 20,09 | 20,17 | 19,71 | 19,75 | -1,66% | 33.942,00 |
| 12.12.2024 | 19,99 | 20,15 | 19,92 | 20,09 | 0,34% | 25.848,00 |
| 11.12.2024 | 20,23 | 20,30 | 19,93 | 20,02 | -1,06% | 26.578,00 |
| 10.12.2024 | 20,32 | 20,56 | 20,11 | 20,23 | -0,38% | 27.790,00 |
| 09.12.2024 | 20,08 | 20,73 | 20,00 | 20,31 | 1,22% | 36.255,00 |
| 06.12.2024 | 19,49 | 20,29 | 19,46 | 20,06 | 2,96% | 63.673,00 |
| 05.12.2024 | 19,28 | 19,55 | 19,22 | 19,49 | 1,17% | 20.740,00 |
| 04.12.2024 | 19,19 | 19,40 | 19,01 | 19,26 | 0,14% | 36.389,00 |
| 03.12.2024 | 19,27 | 19,52 | 19,16 | 19,24 | -0,17% | 39.171,00 |
| 02.12.2024 | 19,37 | 19,43 | 18,93 | 19,27 | -0,54% | 40.681,00 |
| 29.11.2024 | 19,34 | 19,45 | 19,16 | 19,37 | 0,19% | 25.195,00 |
| 28.11.2024 | 19,15 | 19,54 | 19,11 | 19,34 | 0,95% | 23.864,00 |
| 27.11.2024 | 18,91 | 19,20 | 18,41 | 19,15 | 1,11% | 42.409,00 |
| 26.11.2024 | 19,93 | 19,93 | 18,89 | 18,94 | -4,97% | 113.918,00 |
| 25.11.2024 | 19,83 | 20,12 | 19,67 | 19,93 | 0,45% | 41.286,00 |
| 22.11.2024 | 19,58 | 19,90 | 19,26 | 19,84 | 1,36% | 34.840,00 |
| 21.11.2024 | 19,60 | 19,72 | 18,98 | 19,58 | -0,21% | 53.284,00 |
| 20.11.2024 | 20,34 | 20,43 | 19,49 | 19,62 | -3,28% | 127.464,00 |
| 19.11.2024 | 20,25 | 20,55 | 19,93 | 20,29 | 0,65% | 59.626,00 |
| 18.11.2024 | 20,33 | 20,61 | 19,77 | 20,16 | -0,84% | 88.553,00 |
| 15.11.2024 | 20,53 | 20,55 | 20,10 | 20,33 | -1,01% | 36.561,00 |
| 14.11.2024 | 20,10 | 20,77 | 19,40 | 20,53 | 2,06% | 122.792,00 |
| 13.11.2024 | 21,22 | 21,30 | 20,05 | 20,12 | -5,14% | 196.449,00 |
| 12.11.2024 | 24,37 | 24,48 | 20,57 | 21,21 | -13,02% | 397.756,00 |
| 11.11.2024 | 24,09 | 24,60 | 24,09 | 24,38 | 1,32% | 66.874,00 |
| 08.11.2024 | 24,48 | 24,59 | 23,94 | 24,07 | -1,69% | 39.387,00 |
| 07.11.2024 | 23,96 | 24,76 | 23,88 | 24,48 | 2,10% | 33.002,00 |
| 06.11.2024 | 24,50 | 25,24 | 23,68 | 23,98 | -2,68% | 62.300,00 |
| 05.11.2024 | 24,87 | 25,06 | 24,43 | 24,64 | -0,92% | 17.112,00 |
| 04.11.2024 | 25,06 | 25,39 | 24,76 | 24,87 | -0,79% | 13.399,00 |
| 01.11.2024 | 24,80 | 25,17 | 24,72 | 25,06 | 0,88% | 32.994,00 |
| 31.10.2024 | 25,04 | 25,10 | 24,79 | 24,85 | -0,78% | 29.006,00 |
| 30.10.2024 | 25,60 | 25,62 | 24,71 | 25,04 | -2,32% | 48.651,00 |
| 29.10.2024 | 26,01 | 26,24 | 25,48 | 25,64 | -1,44% | 34.837,00 |
| 28.10.2024 | 25,84 | 26,09 | 25,57 | 26,01 | 1,03% | 41.774,00 |
| 25.10.2024 | 25,76 | 25,85 | 25,55 | 25,75 | -0,40% | 14.393,00 |
| 24.10.2024 | 25,67 | 26,24 | 25,64 | 25,85 | 0,70% | 13.799,00 |
| 23.10.2024 | 25,94 | 26,11 | 25,60 | 25,67 | -0,98% | 57.312,00 |
| 22.10.2024 | 26,16 | 26,44 | 25,54 | 25,92 | -1,16% | 42.075,00 |
| 21.10.2024 | 26,48 | 26,55 | 26,07 | 26,23 | -0,94% | 40.483,00 |
| 18.10.2024 | 26,41 | 26,64 | 26,34 | 26,48 | 0,26% | 16.963,00 |
| 17.10.2024 | 26,57 | 26,63 | 26,27 | 26,41 | -0,61% | 19.378,00 |
| 16.10.2024 | 26,58 | 26,78 | 26,19 | 26,57 | -0,01% | 19.683,00 |
| 15.10.2024 | 26,32 | 26,68 | 26,06 | 26,58 | 1,54% | 32.672,00 |
| 14.10.2024 | 26,35 | 26,75 | 25,96 | 26,17 | -0,58% | 49.187,00 |
| 11.10.2024 | 26,83 | 26,86 | 26,14 | 26,33 | -1,88% | 44.033,00 |
| 10.10.2024 | 27,31 | 27,34 | 26,68 | 26,83 | -1,75% | 57.035,00 |
| 09.10.2024 | 29,16 | 29,26 | 26,84 | 27,31 | -6,56% | 186.023,00 |
| 08.10.2024 | 29,70 | 29,70 | 29,09 | 29,23 | -1,67% | 4.473,00 |
| 07.10.2024 | 29,87 | 29,94 | 28,91 | 29,72 | -0,40% | 20.039,00 |
| 04.10.2024 | 29,74 | 29,99 | 29,67 | 29,84 | 0,42% | 5.241,00 |
| 03.10.2024 | 30,22 | 30,50 | 29,71 | 29,72 | -2,22% | 5.620,00 |
| 02.10.2024 | 30,25 | 30,71 | 30,13 | 30,39 | 0,47% | 9.373,00 |
| 01.10.2024 | 30,48 | 31,04 | 29,84 | 30,25 | -0,66% | 27.850,00 |
| 30.09.2024 | 30,34 | 30,99 | 30,19 | 30,45 | 0,68% | 23.513,00 |
| 27.09.2024 | 29,17 | 30,52 | 29,15 | 30,25 | 3,70% | 39.235,00 |
| 26.09.2024 | 28,70 | 29,43 | 28,67 | 29,17 | 1,60% | 21.093,00 |
| 25.09.2024 | 29,02 | 29,34 | 28,62 | 28,71 | -1,06% | 5.985,00 |
| 24.09.2024 | 28,61 | 29,16 | 28,61 | 29,02 | 1,49% | 11.238,00 |
| 23.09.2024 | 28,65 | 28,99 | 28,46 | 28,59 | -0,21% | 6.806,00 |
| 20.09.2024 | 28,85 | 29,07 | 0,00 | 28,65 | -0,75% | 14.708,00 |
| 19.09.2024 | 27,89 | 29,06 | 27,89 | 28,87 | 3,50% | 23.933,00 |
| 18.09.2024 | 27,42 | 28,06 | 27,34 | 27,89 | 1,73% | 8.637,00 |
| 17.09.2024 | 26,79 | 27,58 | 26,75 | 27,42 | 2,44% | 39.885,00 |
| 16.09.2024 | 27,11 | 27,18 | 26,51 | 26,77 | -0,99% | 26.571,00 |
| 13.09.2024 | 26,93 | 27,24 | 26,81 | 27,03 | 0,38% | 34.967,00 |
| 12.09.2024 | 27,21 | 27,55 | 26,71 | 26,93 | -1,09% | 40.526,00 |
| 11.09.2024 | 27,66 | 27,91 | 26,69 | 27,23 | -1,71% | 36.417,00 |
| 10.09.2024 | 28,69 | 28,69 | 27,51 | 27,70 | -3,51% | 22.140,00 |
| 09.09.2024 | 28,89 | 29,25 | 28,54 | 28,71 | -0,47% | 5.557,00 |