27,413€
0,19%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 27,36 | 27,60 | 27,13 | 27,41 | 0,19% | 11.537,00 |
| 25.07.2024 | 26,86 | 27,73 | 26,83 | 27,36 | 1,70% | 24.410,00 |
| 24.07.2024 | 26,92 | 27,14 | 26,24 | 26,90 | -0,32% | 26.430,00 |
| 23.07.2024 | 27,28 | 27,35 | 26,86 | 26,99 | -1,13% | 11.807,00 |
| 22.07.2024 | 26,25 | 27,40 | 26,25 | 27,30 | 4,05% | 37.763,00 |
| 19.07.2024 | 26,88 | 26,93 | 26,13 | 26,24 | -2,49% | 20.442,00 |
| 18.07.2024 | 26,69 | 27,29 | 26,68 | 26,91 | 0,75% | 32.525,00 |
| 17.07.2024 | 26,08 | 26,79 | 25,85 | 26,71 | 2,39% | 28.404,00 |
| 16.07.2024 | 26,37 | 26,38 | 25,84 | 26,08 | -1,07% | 37.973,00 |
| 15.07.2024 | 26,82 | 26,83 | 26,33 | 26,37 | -1,64% | 26.214,00 |
| 12.07.2024 | 26,56 | 27,06 | 26,51 | 26,81 | 0,91% | 67.636,00 |
| 11.07.2024 | 26,03 | 26,90 | 26,02 | 26,56 | 2,05% | 37.196,00 |
| 10.07.2024 | 25,39 | 26,16 | 25,30 | 26,03 | 2,52% | 29.703,00 |
| 09.07.2024 | 26,07 | 26,14 | 25,38 | 25,39 | -2,61% | 34.664,00 |
| 08.07.2024 | 26,17 | 26,37 | 25,83 | 26,07 | -0,38% | 8.798,00 |
| 05.07.2024 | 26,18 | 26,61 | 25,98 | 26,17 | -0,08% | 20.525,00 |
| 04.07.2024 | 26,19 | 26,42 | 26,05 | 26,19 | -0,10% | 8.664,00 |
| 03.07.2024 | 25,89 | 26,37 | 25,81 | 26,22 | 1,36% | 12.083,00 |
| 02.07.2024 | 26,20 | 26,21 | 25,05 | 25,87 | -1,29% | 34.005,00 |
| 01.07.2024 | 26,45 | 26,94 | 26,04 | 26,20 | -1,00% | 19.135,00 |
| 28.06.2024 | 26,12 | 26,64 | 26,10 | 26,47 | 1,26% | 10.300,00 |
| 27.06.2024 | 26,05 | 26,21 | 25,80 | 26,14 | 0,43% | 19.816,00 |
| 26.06.2024 | 26,25 | 26,65 | 25,79 | 26,03 | -0,85% | 7.923,00 |
| 25.06.2024 | 26,51 | 26,92 | 25,99 | 26,25 | -0,98% | 13.047,00 |
| 24.06.2024 | 26,11 | 26,76 | 25,97 | 26,51 | 1,46% | 17.328,00 |
| 21.06.2024 | 26,05 | 26,13 | 25,80 | 26,13 | 0,29% | 5.887,00 |
| 20.06.2024 | 25,72 | 26,09 | 25,47 | 26,05 | 1,30% | 48.844,00 |
| 19.06.2024 | 26,21 | 26,21 | 25,62 | 25,72 | -1,89% | 26.252,00 |
| 18.06.2024 | 26,29 | 26,43 | 26,09 | 26,21 | -0,20% | 25.701,00 |
| 17.06.2024 | 27,10 | 27,14 | 25,99 | 26,26 | -2,83% | 45.877,00 |
| 14.06.2024 | 27,40 | 27,72 | 27,00 | 27,03 | -1,30% | 26.723,00 |
| 13.06.2024 | 27,82 | 27,82 | 26,93 | 27,38 | -1,66% | 37.888,00 |
| 12.06.2024 | 27,13 | 28,08 | 27,12 | 27,85 | 2,64% | 43.313,00 |
| 11.06.2024 | 27,43 | 27,55 | 26,88 | 27,13 | -1,18% | 39.753,00 |
| 10.06.2024 | 27,99 | 28,03 | 27,39 | 27,46 | -2,05% | 21.148,00 |
| 07.06.2024 | 28,28 | 28,37 | 27,75 | 28,03 | -0,88% | 49.645,00 |
| 06.06.2024 | 28,65 | 28,74 | 27,93 | 28,28 | -1,35% | 54.584,00 |
| 05.06.2024 | 28,38 | 29,25 | 28,33 | 28,67 | 1,01% | 61.543,00 |
| 04.06.2024 | 28,56 | 29,29 | 28,20 | 28,38 | -0,61% | 24.298,00 |
| 03.06.2024 | 28,31 | 28,73 | 28,04 | 28,56 | 0,80% | 20.339,00 |
| 31.05.2024 | 27,88 | 28,33 | 27,85 | 28,33 | 1,53% | 14.863,00 |
| 30.05.2024 | 27,11 | 28,18 | 26,83 | 27,90 | 3,06% | 22.199,00 |
| 29.05.2024 | 27,79 | 27,79 | 26,97 | 27,07 | -2,59% | 22.284,00 |
| 28.05.2024 | 28,30 | 28,35 | 27,54 | 27,79 | -1,79% | 14.908,00 |
| 27.05.2024 | 27,65 | 28,37 | 27,50 | 28,30 | 2,77% | 12.014,00 |
| 24.05.2024 | 27,56 | 27,71 | 27,09 | 27,54 | -0,06% | 16.126,00 |
| 23.05.2024 | 28,36 | 28,49 | 27,50 | 27,56 | -2,63% | 16.114,00 |
| 22.05.2024 | 28,34 | 28,42 | 27,87 | 28,30 | -0,13% | 9.274,00 |
| 21.05.2024 | 28,72 | 28,75 | 27,93 | 28,34 | -1,38% | 21.746,00 |
| 20.05.2024 | 28,60 | 28,96 | 28,58 | 28,74 | 0,47% | 6.440,00 |
| 17.05.2024 | 28,56 | 29,09 | 28,49 | 28,60 | 0,14% | 34.235,00 |
| 16.05.2024 | 29,28 | 29,84 | 28,50 | 28,56 | -2,46% | 44.166,00 |
| 15.05.2024 | 29,34 | 29,55 | 28,43 | 29,28 | -0,21% | 52.895,00 |
| 14.05.2024 | 29,52 | 30,41 | 28,93 | 29,34 | -0,59% | 79.769,00 |
| 13.05.2024 | 28,94 | 29,62 | 28,94 | 29,52 | 2,05% | 15.999,00 |
| 10.05.2024 | 28,70 | 29,27 | 28,64 | 28,93 | 0,78% | 19.970,00 |
| 09.05.2024 | 28,52 | 28,83 | 28,26 | 28,70 | 0,57% | 14.886,00 |
| 08.05.2024 | 28,54 | 28,74 | 28,25 | 28,54 | -0,02% | 14.492,00 |
| 07.05.2024 | 28,06 | 28,66 | 28,04 | 28,54 | 1,74% | 16.100,00 |
| 06.05.2024 | 28,17 | 28,37 | 27,92 | 28,06 | -0,39% | 8.793,00 |
| 03.05.2024 | 28,28 | 28,49 | 27,82 | 28,17 | -0,42% | 13.281,00 |
| 02.05.2024 | 27,32 | 28,82 | 27,29 | 28,28 | 3,63% | 43.231,00 |
| 30.04.2024 | 27,51 | 27,76 | 27,26 | 27,29 | -0,80% | 8.327,00 |
| 29.04.2024 | 27,39 | 27,69 | 27,27 | 27,51 | 0,20% | 8.281,00 |
| 26.04.2024 | 26,94 | 27,61 | 26,94 | 27,46 | 1,58% | 16.606,00 |
| 25.04.2024 | 27,00 | 27,52 | 26,87 | 27,03 | 0,19% | 15.152,00 |
| 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 |