38,265€
0,01%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 37,82 | 38,37 | 37,73 | 38,08 | -0,47% | 868,00 |
| 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 |
| 17.03.2026 | 40,30 | 40,53 | 39,82 | 40,15 | -0,14% | 10.441,00 |
| 16.03.2026 | 38,45 | 40,52 | 38,45 | 40,20 | 4,56% | 12.981,00 |
| 13.03.2026 | 39,15 | 39,52 | 38,36 | 38,45 | -1,56% | 8.563,00 |
| 12.03.2026 | 40,05 | 40,05 | 38,73 | 39,05 | -2,50% | 10.880,00 |
| 11.03.2026 | 39,34 | 40,24 | 38,93 | 40,05 | 1,94% | 13.389,00 |
| 10.03.2026 | 38,06 | 40,04 | 38,03 | 39,29 | 2,83% | 17.967,00 |
| 09.03.2026 | 36,14 | 38,25 | 35,22 | 38,21 | 4,78% | 11.240,00 |
| 06.03.2026 | 37,59 | 37,98 | 36,15 | 36,47 | -2,99% | 22.101,00 |
| 05.03.2026 | 37,79 | 38,44 | 36,28 | 37,59 | -0,51% | 28.765,00 |
| 04.03.2026 | 37,70 | 39,00 | 35,39 | 37,78 | 0,22% | 286.895,00 |
| 03.03.2026 | 40,34 | 40,34 | 37,23 | 37,70 | -6,62% | 729.430,00 |
| 02.03.2026 | 40,72 | 41,39 | 40,13 | 40,37 | -3,38% | 60.655,00 |
| 27.02.2026 | 41,87 | 42,20 | 41,23 | 41,79 | -0,20% | 6.922,00 |
| 26.02.2026 | 42,53 | 42,53 | 41,49 | 41,87 | -1,56% | 21.088,00 |
| 25.02.2026 | 42,17 | 42,89 | 41,90 | 42,53 | 0,87% | 14.219,00 |
| 24.02.2026 | 42,57 | 42,88 | 41,67 | 42,17 | -0,96% | 14.380,00 |
| 23.02.2026 | 43,53 | 43,92 | 42,49 | 42,57 | -2,18% | 17.594,00 |
| 20.02.2026 | 45,53 | 45,78 | 43,27 | 43,52 | -4,42% | 237.214,00 |
| 19.02.2026 | 45,40 | 47,30 | 45,16 | 45,54 | 0,38% | 54.087,00 |
| 18.02.2026 | 49,16 | 49,48 | 43,32 | 45,36 | -7,72% | 114.295,00 |
| 17.02.2026 | 45,73 | 49,87 | 45,63 | 49,16 | 7,15% | 66.983,00 |
| 16.02.2026 | 45,76 | 46,00 | 45,55 | 45,88 | 0,13% | 6.897,00 |
| 13.02.2026 | 45,63 | 46,04 | 45,32 | 45,82 | 0,41% | 18.418,00 |
| 12.02.2026 | 46,23 | 46,89 | 45,63 | 45,63 | -0,99% | 15.506,00 |
| 11.02.2026 | 46,05 | 46,29 | 45,46 | 46,09 | -0,02% | 19.363,00 |
| 10.02.2026 | 46,23 | 46,37 | 45,65 | 46,09 | -0,30% | 19.525,00 |
| 09.02.2026 | 45,74 | 46,51 | 45,30 | 46,23 | 1,24% | 15.950,00 |
| 06.02.2026 | 46,29 | 46,70 | 44,77 | 45,67 | -1,26% | 46.458,00 |
| 05.02.2026 | 45,16 | 46,48 | 43,95 | 46,25 | 2,49% | 32.663,00 |
| 04.02.2026 | 44,99 | 45,88 | 44,75 | 45,13 | 0,29% | 33.131,00 |
| 03.02.2026 | 45,05 | 45,66 | 44,80 | 44,99 | -0,04% | 26.408,00 |
| 02.02.2026 | 44,14 | 45,05 | 43,82 | 45,01 | 1,32% | 12.336,00 |
| 30.01.2026 | 44,03 | 44,65 | 43,41 | 44,43 | 0,90% | 10.812,00 |
| 29.01.2026 | 44,99 | 45,18 | 43,39 | 44,03 | -2,08% | 23.586,00 |
| 28.01.2026 | 46,47 | 46,81 | 44,62 | 44,97 | -3,24% | 20.111,00 |
| 27.01.2026 | 46,36 | 46,92 | 45,70 | 46,47 | 0,49% | 28.670,00 |
| 26.01.2026 | 44,53 | 46,50 | 44,39 | 46,25 | 3,86% | 30.316,00 |
| 23.01.2026 | 44,15 | 44,98 | 43,98 | 44,53 | 1,03% | 18.702,00 |
| 22.01.2026 | 43,54 | 44,28 | 42,78 | 44,08 | 1,24% | 21.103,00 |
| 21.01.2026 | 43,04 | 43,81 | 41,87 | 43,54 | 1,64% | 42.148,00 |
| 20.01.2026 | 44,43 | 44,43 | 42,02 | 42,83 | -3,59% | 47.932,00 |
| 19.01.2026 | 43,38 | 44,98 | 43,00 | 44,43 | 0,75% | 105.328,00 |
| 16.01.2026 | 41,99 | 44,38 | 41,31 | 44,10 | 5,02% | 35.685,00 |
| 15.01.2026 | 41,72 | 42,29 | 41,28 | 41,99 | 0,65% | 46.800,00 |
| 14.01.2026 | 38,92 | 41,82 | 38,87 | 41,72 | 7,21% | 72.723,00 |
| 13.01.2026 | 39,84 | 39,85 | 38,69 | 38,91 | -2,32% | 33.448,00 |
| 12.01.2026 | 38,93 | 39,84 | 38,55 | 39,84 | 2,33% | 19.023,00 |
| 09.01.2026 | 39,52 | 39,73 | 38,69 | 38,93 | -1,51% | 25.371,00 |
| 08.01.2026 | 38,20 | 39,99 | 38,20 | 39,52 | 3,25% | 48.899,00 |
| 07.01.2026 | 38,43 | 38,99 | 38,26 | 38,28 | -0,38% | 14.235,00 |
| 06.01.2026 | 38,32 | 38,74 | 37,97 | 38,42 | 0,27% | 14.310,00 |
| 05.01.2026 | 38,04 | 39,07 | 37,79 | 38,32 | 0,74% | 47.661,00 |
| 02.01.2026 | 36,99 | 38,04 | 36,88 | 38,04 | 2,82% | 19.972,00 |
| 30.12.2025 | 36,42 | 37,02 | 36,14 | 36,99 | 1,57% | 5.377,00 |
| 29.12.2025 | 35,77 | 36,57 | 35,72 | 36,42 | 2,04% | 159.409,00 |
| 23.12.2025 | 35,47 | 35,99 | 35,39 | 35,69 | 0,63% | 3.234,00 |
| 22.12.2025 | 35,81 | 36,04 | 35,43 | 35,47 | -0,96% | 8.765,00 |
| 19.12.2025 | 35,17 | 35,92 | 35,14 | 35,81 | 1,73% | 8.267,00 |
| 18.12.2025 | 35,07 | 35,41 | 34,77 | 35,20 | 0,37% | 7.580,00 |
| 17.12.2025 | 35,16 | 35,41 | 34,83 | 35,07 | -0,26% | 12.474,00 |