55,900€
-1,15%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 56,70 | 56,72 | 55,77 | 55,88 | -1,18% | 4.510,00 |
| 22.03.2023 | 57,28 | 57,51 | 56,39 | 56,55 | -1,33% | 6.693,00 |
| 21.03.2023 | 56,35 | 57,42 | 56,35 | 57,32 | 2,07% | 14.535,00 |
| 20.03.2023 | 55,37 | 56,52 | 54,89 | 56,15 | 0,63% | 19.432,00 |
| 17.03.2023 | 56,39 | 56,94 | 55,54 | 55,80 | -0,96% | 10.476,00 |
| 16.03.2023 | 56,53 | 56,80 | 55,18 | 56,34 | -0,08% | 14.915,00 |
| 15.03.2023 | 57,39 | 57,64 | 55,70 | 56,39 | -1,70% | 11.429,00 |
| 14.03.2023 | 56,22 | 57,74 | 55,96 | 57,36 | 1,96% | 12.143,00 |
| 13.03.2023 | 57,66 | 57,85 | 56,08 | 56,26 | -1,90% | 22.589,00 |
| 10.03.2023 | 57,38 | 57,89 | 56,83 | 57,35 | -0,67% | 11.512,00 |
| 09.03.2023 | 58,20 | 58,65 | 57,55 | 57,73 | -0,91% | 6.335,00 |
| 08.03.2023 | 57,03 | 58,77 | 56,95 | 58,26 | 2,10% | 18.930,00 |
| 07.03.2023 | 57,53 | 58,06 | 56,95 | 57,06 | -0,85% | 14.078,00 |
| 06.03.2023 | 57,85 | 57,90 | 57,31 | 57,55 | -0,29% | 13.792,00 |
| 03.03.2023 | 56,77 | 57,72 | 56,75 | 57,72 | 1,57% | 17.630,00 |
| 02.03.2023 | 56,40 | 56,91 | 55,68 | 56,83 | 0,52% | 23.277,00 |
| 01.03.2023 | 56,40 | 56,72 | 55,81 | 56,53 | 0,66% | 56.532,00 |
| 28.02.2023 | 58,00 | 58,01 | 55,40 | 56,16 | -4,80% | 148.817,00 |
| 27.02.2023 | 58,85 | 59,50 | 58,60 | 58,99 | 0,10% | 106.764,00 |
| 24.02.2023 | 60,24 | 60,26 | 58,55 | 58,93 | -2,19% | 124.619,00 |
| 23.02.2023 | 59,17 | 60,29 | 58,90 | 60,25 | 2,03% | 137.742,00 |
| 22.02.2023 | 59,25 | 59,50 | 58,53 | 59,05 | -0,08% | 111.537,00 |
| 21.02.2023 | 58,86 | 59,67 | 58,76 | 59,10 | 0,41% | 140.517,00 |
| 20.02.2023 | 59,45 | 59,56 | 58,70 | 58,86 | -1,01% | 117.553,00 |
| 17.02.2023 | 59,12 | 59,51 | 58,75 | 59,46 | 0,03% | 116.569,00 |
| 16.02.2023 | 60,34 | 60,46 | 58,93 | 59,44 | -1,51% | 161.531,00 |
| 15.02.2023 | 60,39 | 60,86 | 59,29 | 60,35 | -0,53% | 109.827,00 |
| 14.02.2023 | 59,62 | 61,00 | 59,51 | 60,67 | 1,57% | 160.240,00 |
| 13.02.2023 | 58,83 | 59,77 | 58,57 | 59,73 | 1,07% | 142.151,00 |
| 10.02.2023 | 60,32 | 61,02 | 58,68 | 59,10 | -2,07% | 303.474,00 |
| 09.02.2023 | 62,86 | 65,60 | 60,25 | 60,35 | -3,59% | 635.169,00 |
| 08.02.2023 | 59,20 | 63,43 | 58,43 | 62,60 | 5,76% | 609.940,00 |
| 07.02.2023 | 58,55 | 59,20 | 58,07 | 59,19 | 1,37% | 194.054,00 |
| 06.02.2023 | 56,52 | 59,03 | 56,23 | 58,39 | 3,09% | 669.587,00 |
| 03.02.2023 | 56,76 | 56,93 | 56,46 | 56,64 | -0,21% | 94.477,00 |
| 02.02.2023 | 56,85 | 57,06 | 56,13 | 56,76 | -0,25% | 185.429,00 |
| 01.02.2023 | 57,02 | 57,10 | 56,29 | 56,90 | -0,52% | 117.431,00 |
| 31.01.2023 | 56,79 | 57,21 | 56,05 | 57,20 | 0,58% | 89.572,00 |
| 30.01.2023 | 56,18 | 57,25 | 56,11 | 56,87 | 1,10% | 162.017,00 |
| 27.01.2023 | 56,05 | 56,61 | 56,01 | 56,25 | 0,29% | 114.768,00 |
| 26.01.2023 | 55,80 | 56,26 | 55,70 | 56,09 | 0,79% | 183.205,00 |
| 25.01.2023 | 55,45 | 55,76 | 55,09 | 55,65 | 0,14% | 86.836,00 |
| 24.01.2023 | 56,18 | 56,29 | 55,22 | 55,57 | -1,10% | 93.390,00 |
| 23.01.2023 | 56,58 | 56,73 | 55,67 | 56,19 | -0,69% | 185.794,00 |
| 20.01.2023 | 55,95 | 56,58 | 55,84 | 56,58 | 1,33% | 95.196,00 |
| 19.01.2023 | 55,91 | 56,73 | 55,44 | 55,84 | -0,29% | 228.659,00 |
| 18.01.2023 | 56,87 | 57,19 | 55,70 | 56,00 | -1,72% | 220.036,00 |
| 17.01.2023 | 57,36 | 57,65 | 56,78 | 56,98 | -0,82% | 191.178,00 |
| 16.01.2023 | 57,79 | 57,86 | 57,13 | 57,45 | 0,02% | 192.824,00 |
| 13.01.2023 | 56,44 | 57,75 | 56,30 | 57,44 | 1,66% | 266.407,00 |
| 12.01.2023 | 56,13 | 56,84 | 55,75 | 56,50 | 0,77% | 320.996,00 |
| 11.01.2023 | 55,20 | 56,25 | 54,72 | 56,07 | 2,43% | 591.817,00 |
| 10.01.2023 | 51,78 | 55,20 | 51,65 | 54,74 | 5,55% | 473.954,00 |
| 09.01.2023 | 50,88 | 53,30 | 50,59 | 51,86 | 2,51% | 390.567,00 |
| 06.01.2023 | 49,58 | 50,88 | 49,37 | 50,59 | 1,58% | 166.813,00 |
| 05.01.2023 | 49,50 | 50,39 | 49,35 | 49,81 | 0,27% | 148.836,00 |
| 04.01.2023 | 49,53 | 49,85 | 49,10 | 49,67 | 0,26% | 274.158,00 |
| 03.01.2023 | 48,80 | 49,81 | 48,75 | 49,54 | 0,15% | 155.304,00 |
| 02.01.2023 | 48,45 | 49,67 | 48,40 | 49,47 | 1,91% | 87.083,00 |
| 30.12.2022 | 49,10 | 49,28 | 48,54 | 48,54 | -1,43% | 52.254,00 |
| 29.12.2022 | 48,56 | 49,25 | 48,51 | 49,25 | 1,37% | 66.023,00 |
| 28.12.2022 | 48,46 | 48,96 | 48,33 | 48,58 | 0,27% | 84.399,00 |
| 27.12.2022 | 49,00 | 49,18 | 48,32 | 48,45 | -0,51% | 110.537,00 |
| 23.12.2022 | 48,95 | 49,03 | 48,38 | 48,70 | -0,45% | 101.514,00 |
| 22.12.2022 | 49,20 | 49,35 | 48,28 | 48,92 | -0,45% | 117.079,00 |
| 21.12.2022 | 49,88 | 49,90 | 48,77 | 49,14 | -0,87% | 162.799,00 |
| 20.12.2022 | 48,50 | 49,86 | 48,49 | 49,57 | 1,10% | 121.322,00 |
| 19.12.2022 | 48,84 | 49,08 | 48,68 | 49,03 | 0,24% | 125.125,00 |
| 16.12.2022 | 50,68 | 50,76 | 48,45 | 48,92 | -3,56% | 341.736,00 |
| 15.12.2022 | 51,90 | 52,19 | 50,51 | 50,72 | -2,27% | 133.421,00 |
| 14.12.2022 | 52,49 | 52,58 | 51,49 | 51,90 | -0,97% | 115.723,00 |
| 13.12.2022 | 52,67 | 53,15 | 52,23 | 52,41 | -0,55% | 137.384,00 |
| 12.12.2022 | 52,85 | 53,00 | 52,28 | 52,70 | -0,04% | 71.970,00 |
| 09.12.2022 | 52,88 | 53,01 | 52,34 | 52,72 | -0,57% | 71.136,00 |
| 08.12.2022 | 52,88 | 53,20 | 52,27 | 53,02 | -0,38% | 61.056,00 |
| 07.12.2022 | 52,84 | 53,23 | 52,49 | 53,22 | 1,03% | 81.199,00 |
| 06.12.2022 | 53,11 | 53,34 | 52,60 | 52,68 | -1,14% | 111.646,00 |
| 05.12.2022 | 54,69 | 54,69 | 53,09 | 53,29 | -3,30% | 276.960,00 |
| 02.12.2022 | 55,01 | 55,23 | 54,17 | 55,11 | -0,29% | 100.227,00 |
| 01.12.2022 | 56,01 | 56,01 | 54,54 | 55,27 | -1,07% | 111.998,00 |
| 30.11.2022 | 56,28 | 56,29 | 55,20 | 55,87 | -0,57% | 76.110,00 |
| 29.11.2022 | 55,86 | 56,38 | 55,42 | 56,19 | 1,15% | 111.408,00 |
| 28.11.2022 | 55,23 | 55,99 | 54,80 | 55,55 | 0,42% | 124.937,00 |
| 25.11.2022 | 55,61 | 55,75 | 55,16 | 55,32 | -0,50% | 118.227,00 |
| 24.11.2022 | 54,79 | 55,62 | 54,50 | 55,60 | 1,61% | 112.876,00 |
| 23.11.2022 | 54,79 | 55,34 | 54,16 | 54,72 | -0,07% | 110.583,00 |
| 22.11.2022 | 54,33 | 55,12 | 54,30 | 54,76 | 0,64% | 125.591,00 |
| 21.11.2022 | 53,85 | 54,57 | 53,53 | 54,41 | 1,28% | 118.291,00 |
| 18.11.2022 | 52,64 | 53,91 | 52,64 | 53,72 | 2,07% | 183.095,00 |
| 17.11.2022 | 52,97 | 53,09 | 51,78 | 52,63 | -0,47% | 107.250,00 |
| 16.11.2022 | 53,24 | 53,87 | 52,58 | 52,88 | 0,21% | 196.591,00 |
| 15.11.2022 | 51,76 | 53,70 | 51,60 | 52,77 | 2,75% | 488.557,00 |
| 14.11.2022 | 50,65 | 51,98 | 50,15 | 51,36 | 1,40% | 367.586,00 |
| 11.11.2022 | 51,89 | 52,04 | 50,18 | 50,65 | -2,22% | 332.702,00 |
| 10.11.2022 | 50,09 | 51,92 | 50,00 | 51,80 | 3,50% | 274.765,00 |
| 09.11.2022 | 51,70 | 52,00 | 49,57 | 50,05 | -3,55% | 412.426,00 |
| 08.11.2022 | 53,70 | 54,99 | 51,25 | 51,89 | -4,65% | 557.172,00 |
| 07.11.2022 | 54,04 | 54,62 | 53,64 | 54,42 | 0,72% | 111.604,00 |
| 04.11.2022 | 53,45 | 54,34 | 53,20 | 54,03 | 1,75% | 95.213,00 |
| 03.11.2022 | 53,11 | 53,60 | 52,49 | 53,10 | -0,02% | 65.071,00 |