Bayer AG
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
26,090€ -0,13%
Echtzeit-Aktienkurs Bayer AG
Bid: Ask:

Aktienkurse zur Bayer AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.07.2025 25,99 26,35 25,86 26,06 -0,25% 7.162,00
03.07.2025 26,49 26,84 25,98 26,13 -1,30% 18.608,00
02.07.2025 26,40 26,62 26,11 26,47 0,27% 25.475,00
01.07.2025 25,58 26,61 25,44 26,40 3,21% -
30.06.2025 27,00 27,43 25,38 25,58 -5,16% -
27.06.2025 26,29 27,05 26,28 26,97 2,69% -
26.06.2025 26,33 26,63 26,20 26,27 -0,13% -
25.06.2025 26,57 26,66 26,13 26,30 -1,00% -
24.06.2025 26,57 26,94 26,44 26,57 0,56% 20.297,00
23.06.2025 26,49 26,58 25,99 26,42 -0,60% 18.247,00
20.06.2025 26,78 27,27 26,50 26,58 -0,72% 12.492,00
19.06.2025 27,16 27,17 26,75 26,77 -1,41% 9.219,00
18.06.2025 26,91 27,50 26,87 27,15 0,92% 11.627,00
17.06.2025 27,40 27,58 0,00 26,91 -1,80% 26.731,00
16.06.2025 27,39 27,76 0,00 27,40 0,05% 19.646,00
13.06.2025 27,39 27,49 27,13 27,38 -1,48% 53.564,00
12.06.2025 27,81 27,93 27,33 27,79 -0,04% 32.074,00
11.06.2025 26,61 27,88 26,61 27,81 3,98% 92.606,00
10.06.2025 26,54 26,89 26,19 26,74 0,75% 33.102,00
09.06.2025 26,55 26,73 26,40 26,54 -0,04% 8.834,00
06.06.2025 26,28 26,93 26,19 26,55 1,02% 36.631,00
05.06.2025 25,25 26,74 25,23 26,28 4,09% 83.015,00
04.06.2025 25,06 25,47 24,99 25,25 0,60% 23.853,00
03.06.2025 25,02 25,33 24,67 25,10 0,01% 11.204,00
02.06.2025 24,75 25,25 24,42 25,10 1,42% 35.620,00
30.05.2025 24,78 24,91 24,49 24,75 -0,12% 6.691,00
29.05.2025 24,64 25,28 24,60 24,78 0,61% 30.232,00
28.05.2025 24,92 25,03 24,44 24,63 -1,48% 19.211,00
27.05.2025 24,53 25,12 24,51 25,00 1,81% 19.986,00
26.05.2025 24,47 25,09 24,34 24,55 0,32% 34.412,00
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