18,907€
0,17%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 28,94 | 29,88 | 28,82 | 28,85 | -0,40% | 14.253,00 |
| 05.09.2024 | 27,78 | 29,47 | 27,73 | 28,96 | 4,19% | 44.906,00 |
| 04.09.2024 | 27,62 | 28,00 | 27,38 | 27,80 | 0,23% | 11.772,00 |
| 03.09.2024 | 28,05 | 28,38 | 27,69 | 27,73 | -1,14% | 10.525,00 |
| 02.09.2024 | 27,88 | 28,43 | 27,74 | 28,05 | 0,63% | 11.420,00 |
| 30.08.2024 | 27,67 | 28,04 | 27,67 | 27,88 | 0,74% | 6.102,00 |
| 29.08.2024 | 27,58 | 28,30 | 27,54 | 27,67 | 0,39% | 14.900,00 |
| 28.08.2024 | 27,54 | 27,69 | 27,32 | 27,56 | 0,12% | 19.258,00 |
| 27.08.2024 | 27,55 | 27,72 | 27,46 | 27,53 | -0,01% | 26.935,00 |
| 26.08.2024 | 27,88 | 27,91 | 27,49 | 27,53 | -1,48% | 7.192,00 |
| 23.08.2024 | 27,66 | 28,02 | 27,66 | 27,95 | 0,95% | 21.479,00 |
| 22.08.2024 | 28,10 | 28,14 | 27,63 | 27,69 | -1,48% | 19.793,00 |
| 21.08.2024 | 28,21 | 28,32 | 27,96 | 28,10 | -0,37% | 9.318,00 |
| 20.08.2024 | 29,05 | 29,17 | 28,14 | 28,21 | -2,90% | 15.865,00 |
| 19.08.2024 | 29,08 | 29,57 | 28,95 | 29,05 | -0,09% | 30.426,00 |
| 16.08.2024 | 26,57 | 29,73 | 26,56 | 29,08 | 9,45% | 131.273,00 |
| 15.08.2024 | 25,75 | 26,61 | 25,75 | 26,57 | 3,08% | 23.711,00 |
| 14.08.2024 | 25,97 | 26,19 | 25,69 | 25,77 | -0,75% | 21.063,00 |
| 13.08.2024 | 25,97 | 26,12 | 25,70 | 25,97 | -0,02% | 11.887,00 |
| 12.08.2024 | 25,92 | 26,28 | 25,81 | 25,97 | 0,35% | 11.325,00 |
| 09.08.2024 | 26,38 | 26,43 | 25,61 | 25,88 | -2,03% | 14.882,00 |
| 08.08.2024 | 25,90 | 26,45 | 25,89 | 26,42 | 2,34% | 8.136,00 |
| 07.08.2024 | 25,58 | 26,34 | 25,35 | 25,81 | 1,13% | 22.262,00 |
| 06.08.2024 | 26,95 | 28,10 | 25,32 | 25,53 | -5,29% | 64.048,00 |
| 05.08.2024 | 27,29 | 27,63 | 26,67 | 26,95 | -1,25% | 47.179,00 |