Bayer AG
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
26,875€ -0,39%
Echtzeit-Aktienkurs Bayer AG
Bid: Ask:

Aktienkurse zur Bayer AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2024 27,00 27,52 26,87 26,93 -0,20% 12.825,00
24.04.2024 27,34 27,46 26,87 26,98 -1,37% 9.255,00
23.04.2024 27,43 27,69 27,03 27,36 -0,26% 15.445,00
22.04.2024 26,20 27,55 26,20 27,43 4,69% 29.795,00
19.04.2024 26,16 26,37 25,61 26,20 -0,29% 36.579,00
18.04.2024 26,27 26,39 25,94 26,28 0,04% 29.618,00
17.04.2024 26,19 26,51 25,96 26,27 0,22% 15.560,00
16.04.2024 26,30 26,36 25,92 26,21 -0,27% 23.207,00
15.04.2024 26,98 27,06 26,05 26,28 -2,31% 29.635,00
12.04.2024 27,27 27,82 26,90 26,90 -1,37% 47.889,00
11.04.2024 27,59 27,83 27,00 27,27 -1,09% 34.821,00
10.04.2024 27,49 28,25 27,31 27,57 0,22% 39.519,00
09.04.2024 27,43 28,32 27,10 27,51 0,29% 33.689,00
08.04.2024 27,62 27,92 26,91 27,43 -0,67% 60.290,00
05.04.2024 28,34 28,44 27,33 27,62 -2,55% 42.281,00
04.04.2024 28,81 28,94 28,31 28,34 -1,72% 37.458,00
03.04.2024 28,13 28,84 27,99 28,84 2,52% 25.969,00
02.04.2024 28,45 28,62 27,77 28,13 -1,14% 95.566,00
28.03.2024 28,49 28,69 28,18 28,45 -0,22% 34.491,00
27.03.2024 27,29 28,64 27,29 28,51 4,47% 49.808,00
26.03.2024 26,92 27,36 26,52 27,29 1,39% 43.008,00
25.03.2024 26,70 27,11 26,58 26,92 0,73% 47.871,00
22.03.2024 26,52 26,94 26,31 26,72 0,76% 37.679,00
21.03.2024 26,37 26,69 26,30 26,52 0,59% 41.519,00
20.03.2024 25,84 26,37 25,72 26,37 2,02% 42.458,00
19.03.2024 26,18 26,50 25,72 25,84 -1,29% 40.485,00
18.03.2024 26,24 26,36 26,07 26,18 -0,13% 31.643,00
15.03.2024 25,97 26,33 25,73 26,22 1,01% 67.011,00
14.03.2024 26,35 26,46 25,90 25,95 -1,52% 33.081,00
13.03.2024 26,49 26,85 26,08 26,35 -0,50% 61.980,00
12.03.2024 26,81 26,97 26,14 26,49 -0,87% 54.770,00
11.03.2024 26,31 26,81 25,76 26,72 2,11% 75.186,00
08.03.2024 26,23 26,89 25,94 26,17 -0,17% 145.042,00
07.03.2024 26,54 26,67 24,97 26,21 -1,30% 356.361,00
06.03.2024 26,17 26,91 25,65 26,56 1,49% 212.957,00
05.03.2024 28,15 28,83 25,85 26,17 -7,05% 336.823,00
04.03.2024 28,56 28,82 27,99 28,15 -0,56% 74.479,00
01.03.2024 28,08 28,92 27,40 28,31 0,83% 57.585,00
29.02.2024 28,51 28,59 27,99 28,08 -1,46% 61.174,00
28.02.2024 29,09 29,33 28,47 28,49 -2,19% 70.699,00
27.02.2024 28,55 29,35 28,44 29,13 1,92% 56.794,00
26.02.2024 28,71 29,17 28,50 28,58 -0,40% 61.156,00
23.02.2024 28,83 29,07 28,33 28,70 -0,38% 55.446,00
22.02.2024 28,87 29,24 28,79 28,81 -0,29% 56.645,00
21.02.2024 28,69 29,09 28,38 28,89 0,70% 28.454,00
20.02.2024 27,98 29,84 27,80 28,69 2,54% 205.119,00
19.02.2024 28,65 29,00 27,44 27,98 -2,29% 76.521,00
16.02.2024 28,05 28,96 28,04 28,64 2,03% 46.483,00
15.02.2024 28,15 28,21 27,82 28,07 -0,36% 32.939,00
14.02.2024 27,85 28,28 27,43 28,17 1,15% 38.359,00
13.02.2024 28,49 28,66 27,77 27,85 -2,25% 36.238,00
12.02.2024 27,79 28,54 27,71 28,49 2,50% 34.287,00
09.02.2024 27,75 28,04 27,40 27,79 -0,11% 57.068,00
08.02.2024 28,74 28,78 27,71 27,82 -3,54% 720.700,00
07.02.2024 29,45 29,45 28,64 28,84 -2,07% 366.455,00
06.02.2024 28,56 29,45 27,71 29,45 2,83% 912.701,00
05.02.2024 28,84 29,28 28,54 28,64 -0,73% 619.525,00
02.02.2024 28,68 29,03 28,30 28,85 1,41% 662.050,00
01.02.2024 28,90 28,98 28,23 28,45 -1,90% 962.074,00
31.01.2024 30,05 30,32 28,88 29,00 -3,43% 1.347.816,00
30.01.2024 30,75 31,23 30,01 30,03 -2,50% 823.704,00
29.01.2024 31,39 31,40 30,33 30,80 -4,82% 1.313.794,00
26.01.2024 32,29 32,40 31,73 32,36 -1,04% 474.029,00
25.01.2024 32,56 32,84 32,41 32,70 0,14% 176.532,00
24.01.2024 32,80 32,85 32,51 32,66 -0,09% 274.525,00
23.01.2024 33,01 33,10 32,44 32,69 -1,21% 194.507,00
22.01.2024 32,50 33,13 32,50 33,09 2,15% 201.323,00
19.01.2024 32,68 32,77 32,24 32,39 -0,92% 288.330,00
18.01.2024 33,80 33,84 32,01 32,69 -2,82% 524.645,00
17.01.2024 33,28 33,80 32,78 33,64 -0,18% 252.819,00
16.01.2024 33,44 33,72 33,07 33,70 0,51% 172.070,00
15.01.2024 34,50 34,60 33,44 33,53 -2,44% 235.662,00
12.01.2024 34,10 34,49 33,82 34,37 0,87% 253.815,00
11.01.2024 34,98 35,19 33,75 34,08 -2,28% 534.911,00
10.01.2024 35,20 35,40 34,73 34,87 -2,05% 519.545,00
09.01.2024 35,38 35,76 35,20 35,60 0,94% 384.886,00
08.01.2024 35,38 36,09 34,92 35,27 -0,40% 642.910,00
05.01.2024 35,28 35,41 34,71 35,41 0,01% 565.091,00
04.01.2024 34,54 35,41 34,44 35,41 3,04% 711.355,00
03.01.2024 34,49 34,78 34,10 34,36 -0,41% 486.587,00
02.01.2024 34,00 34,63 33,74 34,50 2,50% 609.258,00
29.12.2023 33,70 33,84 33,33 33,66 0,00% 242.737,00
28.12.2023 33,65 33,90 33,43 33,66 0,76% 330.218,00
27.12.2023 33,02 33,64 33,01 33,41 2,28% 589.167,00
22.12.2023 32,68 32,88 32,50 32,66 -0,12% 257.951,00
21.12.2023 32,52 32,75 32,35 32,70 0,77% 267.374,00
20.12.2023 32,28 32,79 32,13 32,45 0,46% 400.033,00
19.12.2023 31,71 32,45 31,24 32,30 0,40% 639.882,00
18.12.2023 32,20 32,36 31,82 32,17 0,17% 442.545,00
15.12.2023 32,00 32,38 31,80 32,12 0,94% 509.274,00
14.12.2023 31,41 32,16 31,24 31,82 1,29% 630.861,00
13.12.2023 31,38 31,47 30,84 31,41 0,26% 500.063,00
12.12.2023 31,66 31,70 31,15 31,33 -0,76% 342.069,00
11.12.2023 32,00 32,05 31,41 31,57 -1,11% 478.744,00
08.12.2023 31,90 31,98 31,51 31,93 -0,05% 380.911,00
07.12.2023 32,43 32,44 31,70 31,94 -1,51% 494.195,00
06.12.2023 31,79 32,58 31,65 32,43 1,69% 698.970,00
05.12.2023 30,94 31,92 30,46 31,89 3,24% 608.014,00
04.12.2023 31,27 31,40 30,71 30,89 -0,80% 547.277,00
01.12.2023 31,58 31,75 30,83 31,14 -1,30% 602.701,00