49,875€
1,13%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 49,32 | 50,45 | 49,20 | 49,90 | 1,17% | 2.380,00 |
| 06.08.2026 | 49,48 | 50,04 | 48,60 | 49,32 | 0,14% | 2.495,00 |
| 05.08.2026 | 48,30 | 50,46 | 48,30 | 49,25 | 1,53% | 14.172,00 |
| 04.08.2026 | 47,52 | 49,91 | 46,91 | 48,51 | 2,55% | 18.585,00 |
| 03.08.2026 | 48,34 | 49,22 | 46,96 | 47,31 | -2,18% | 18.214,00 |
| 31.07.2026 | 48,42 | 48,71 | 47,72 | 48,36 | 0,23% | 3.655,00 |
| 30.07.2026 | 47,50 | 48,58 | 47,08 | 48,25 | 1,76% | 2.886,00 |
| 29.07.2026 | 47,12 | 47,48 | 46,65 | 47,42 | 0,24% | 1.970,00 |
| 28.07.2026 | 47,34 | 47,43 | 46,77 | 47,30 | -0,05% | 1.885,00 |
| 27.07.2026 | 46,38 | 47,72 | 46,06 | 47,33 | 2,86% | 3.248,00 |
| 24.07.2026 | 46,17 | 46,23 | 45,51 | 46,01 | -0,25% | 4.445,00 |
| 23.07.2026 | 46,69 | 46,82 | 45,84 | 46,13 | -1,78% | 2.910,00 |
| 22.07.2026 | 47,55 | 47,90 | 46,63 | 46,96 | -1,29% | 1.287,00 |
| 21.07.2026 | 47,06 | 47,81 | 47,03 | 47,58 | 0,56% | 2.795,00 |
| 20.07.2026 | 48,18 | 48,41 | 47,27 | 47,31 | -1,88% | 7.537,00 |
| 17.07.2026 | 47,63 | 48,49 | 46,87 | 48,22 | 1,29% | 5.625,00 |
| 16.07.2026 | 47,70 | 47,81 | 47,14 | 47,60 | -0,09% | 4.448,00 |
| 15.07.2026 | 49,30 | 49,30 | 47,53 | 47,65 | -2,96% | 13.631,00 |
| 14.07.2026 | 49,73 | 50,24 | 48,81 | 49,10 | -1,22% | 6.402,00 |
| 13.07.2026 | 50,12 | 50,38 | 49,01 | 49,71 | -0,89% | 6.707,00 |
| 10.07.2026 | 50,72 | 52,07 | 49,50 | 50,15 | -0,89% | 9.753,00 |
| 09.07.2026 | 50,37 | 51,42 | 49,96 | 50,60 | 0,72% | 11.843,00 |
| 08.07.2026 | 50,56 | 50,77 | 49,38 | 50,24 | -0,48% | 17.102,00 |
| 07.07.2026 | 50,93 | 51,70 | 50,25 | 50,48 | -0,75% | 11.749,00 |
| 06.07.2026 | 53,20 | 53,77 | 50,35 | 50,86 | -4,36% | 34.050,00 |
| 03.07.2026 | 53,12 | 53,89 | 52,64 | 53,18 | 0,25% | 37.176,00 |
| 02.07.2026 | 48,88 | 53,39 | 48,88 | 53,05 | 8,48% | 69.292,00 |
| 01.07.2026 | 48,33 | 49,00 | 47,79 | 48,91 | 1,53% | 15.378,00 |
| 30.06.2026 | 46,03 | 48,35 | 45,54 | 48,17 | 5,16% | 43.517,00 |
| 29.06.2026 | 46,66 | 47,45 | 45,20 | 45,81 | -1,95% | 106.206,00 |
| 26.06.2026 | 46,32 | 47,58 | 45,91 | 46,72 | 0,70% | 136.221,00 |
| 25.06.2026 | 39,87 | 47,47 | 39,03 | 46,39 | 16,15% | 345.999,00 |
| 24.06.2026 | 38,55 | 40,38 | 38,54 | 39,94 | 3,20% | 158.554,00 |
| 23.06.2026 | 37,92 | 39,19 | 37,61 | 38,70 | 1,78% | 5.796,00 |
| 22.06.2026 | 37,68 | 38,26 | 37,06 | 38,03 | 0,60% | 7.057,00 |
| 19.06.2026 | 37,09 | 37,84 | 36,82 | 37,80 | 2,90% | 3.949,00 |
| 18.06.2026 | 37,75 | 38,35 | 36,52 | 36,74 | -2,75% | 10.494,00 |
| 17.06.2026 | 35,87 | 38,57 | 35,87 | 37,78 | 5,16% | 7.349,00 |
| 16.06.2026 | 36,21 | 36,43 | 35,67 | 35,92 | -0,72% | 6.940,00 |
| 15.06.2026 | 36,20 | 36,78 | 36,06 | 36,18 | 0,11% | 1.749,00 |
| 12.06.2026 | 35,93 | 36,37 | 35,59 | 36,14 | 0,39% | 5.929,00 |
| 11.06.2026 | 35,19 | 36,39 | 35,04 | 36,00 | 1,47% | 1.498,00 |
| 10.06.2026 | 35,45 | 35,82 | 35,05 | 35,48 | -0,31% | 2.134,00 |
| 09.06.2026 | 35,62 | 35,83 | 34,82 | 35,59 | 0,41% | 3.180,00 |
| 08.06.2026 | 36,05 | 36,05 | 35,39 | 35,45 | -1,17% | 1.671,00 |
| 05.06.2026 | 35,44 | 36,36 | 35,20 | 35,87 | 0,77% | 7.149,00 |
| 04.06.2026 | 34,61 | 35,66 | 34,54 | 35,59 | 4,26% | 4.498,00 |
| 03.06.2026 | 33,86 | 34,39 | 33,56 | 34,14 | 0,43% | 17.836,00 |
| 02.06.2026 | 35,22 | 35,35 | 32,98 | 33,99 | -3,04% | 52.555,00 |
| 01.06.2026 | 36,55 | 36,60 | 34,96 | 35,06 | -3,84% | 29.895,00 |
| 29.05.2026 | 37,85 | 38,13 | 35,96 | 36,46 | -4,02% | 32.630,00 |
| 28.05.2026 | 37,81 | 38,05 | 37,02 | 37,98 | 1,59% | 19.319,00 |
| 27.05.2026 | 37,80 | 37,97 | 37,20 | 37,39 | -1,05% | 1.248,00 |
| 26.05.2026 | 38,43 | 38,49 | 37,49 | 37,78 | -1,64% | 3.836,00 |
| 25.05.2026 | 38,70 | 38,99 | 38,29 | 38,41 | -0,52% | 3.603,00 |
| 22.05.2026 | 39,31 | 39,34 | 38,53 | 38,61 | -0,76% | 6.206,00 |
| 21.05.2026 | 39,32 | 39,35 | 38,49 | 38,91 | -0,82% | 1.530,00 |
| 20.05.2026 | 38,38 | 39,46 | 38,09 | 39,23 | 1,87% | 1.064,00 |
| 19.05.2026 | 37,84 | 39,20 | 37,70 | 38,51 | 2,48% | 10.270,00 |
| 18.05.2026 | 37,66 | 37,85 | 36,89 | 37,58 | -0,77% | 5.236,00 |
| 15.05.2026 | 37,82 | 38,37 | 37,73 | 37,87 | -1,03% | 1.395,00 |
| 14.05.2026 | 38,07 | 38,63 | 37,91 | 38,26 | 0,07% | 2.568,00 |
| 13.05.2026 | 38,53 | 38,98 | 37,59 | 38,24 | -0,65% | 8.728,00 |
| 12.05.2026 | 36,79 | 39,66 | 36,79 | 38,49 | 3,68% | 14.839,00 |
| 11.05.2026 | 37,09 | 37,40 | 36,73 | 37,12 | -0,83% | 1.992,00 |
| 08.05.2026 | 37,33 | 37,49 | 36,96 | 37,43 | 0,36% | 589,00 |
| 07.05.2026 | 38,55 | 38,76 | 37,28 | 37,30 | -2,97% | 8.383,00 |
| 06.05.2026 | 37,86 | 38,86 | 37,76 | 38,44 | 1,53% | 10.550,00 |
| 05.05.2026 | 37,17 | 38,07 | 37,02 | 37,86 | 1,84% | 3.275,00 |
| 04.05.2026 | 37,96 | 38,74 | 37,03 | 37,17 | -2,07% | 5.959,00 |
| 30.04.2026 | 36,08 | 38,20 | 35,98 | 37,96 | 4,88% | 5.847,00 |
| 29.04.2026 | 36,57 | 37,03 | 36,04 | 36,19 | -1,04% | 7.587,00 |
| 28.04.2026 | 36,90 | 37,64 | 35,88 | 36,57 | -3,50% | 25.012,00 |
| 27.04.2026 | 38,65 | 38,80 | 37,90 | 37,90 | -1,94% | 5.245,00 |
| 24.04.2026 | 40,03 | 40,07 | 0,00 | 38,65 | -3,45% | 11.773,00 |
| 23.04.2026 | 40,28 | 40,63 | 39,74 | 40,03 | -0,65% | 3.493,00 |
| 22.04.2026 | 39,74 | 40,86 | 39,74 | 40,29 | 1,70% | 5.042,00 |
| 21.04.2026 | 41,40 | 41,70 | 39,55 | 39,61 | -4,31% | 15.845,00 |
| 20.04.2026 | 40,93 | 41,40 | 40,34 | 41,40 | 1,14% | 10.807,00 |
| 17.04.2026 | 40,58 | 41,31 | 39,92 | 40,93 | 0,86% | 15.044,00 |
| 16.04.2026 | 40,91 | 41,43 | 40,36 | 40,58 | -0,69% | 10.646,00 |
| 15.04.2026 | 40,58 | 41,78 | 40,36 | 40,86 | 0,60% | 8.753,00 |
| 14.04.2026 | 40,87 | 41,21 | 40,56 | 40,62 | -0,73% | 7.402,00 |
| 13.04.2026 | 39,78 | 41,06 | 39,60 | 40,92 | 1,78% | 4.765,00 |
| 10.04.2026 | 40,39 | 40,75 | 40,02 | 40,20 | -0,45% | 2.181,00 |
| 09.04.2026 | 40,13 | 40,56 | 39,81 | 40,38 | -0,11% | 6.558,00 |
| 08.04.2026 | 39,76 | 41,50 | 39,76 | 40,43 | 1,60% | 13.911,00 |
| 07.04.2026 | 39,57 | 40,55 | 39,09 | 39,79 | 0,57% | 5.334,00 |
| 02.04.2026 | 39,39 | 39,94 | 38,83 | 39,57 | -1,24% | 4.897,00 |
| 01.04.2026 | 39,85 | 40,38 | 39,60 | 40,06 | 0,54% | 4.214,00 |
| 31.03.2026 | 38,99 | 39,98 | 38,99 | 39,85 | 2,10% | 9.466,00 |
| 30.03.2026 | 37,83 | 39,08 | 37,79 | 39,03 | 3,17% | 11.844,00 |
| 27.03.2026 | 38,30 | 38,81 | 37,80 | 37,83 | -0,92% | 3.740,00 |
| 26.03.2026 | 37,68 | 38,63 | 37,62 | 38,18 | 0,60% | 4.094,00 |
| 25.03.2026 | 38,03 | 38,73 | 37,70 | 37,95 | -0,21% | 7.239,00 |
| 24.03.2026 | 38,05 | 38,17 | 36,87 | 38,03 | -1,18% | 9.880,00 |
| 23.03.2026 | 37,39 | 39,83 | 37,04 | 38,48 | 2,18% | 18.739,00 |
| 20.03.2026 | 38,67 | 40,14 | 37,41 | 37,66 | -2,54% | 10.259,00 |
| 19.03.2026 | 38,70 | 39,15 | 38,12 | 38,64 | -0,46% | 6.777,00 |
| 18.03.2026 | 40,40 | 40,57 | 38,77 | 38,82 | -3,31% | 11.960,00 |