28,160€
0,86%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 27,99 | 28,37 | 27,63 | 28,16 | 0,86% | 352.150,00 |
| 28.08.2025 | 28,46 | 28,79 | 27,92 | 27,92 | -1,55% | 82.954,00 |
| 27.08.2025 | 28,60 | 28,98 | 28,32 | 28,36 | -0,79% | 72.889,00 |
| 26.08.2025 | 28,23 | 28,80 | 28,03 | 28,59 | 1,91% | 70.259,00 |
| 25.08.2025 | 28,51 | 28,55 | 27,88 | 28,05 | -1,08% | 40.895,00 |
| 22.08.2025 | 28,01 | 28,81 | 27,92 | 28,36 | 1,38% | 43.341,00 |
| 21.08.2025 | 27,92 | 28,12 | 27,68 | 27,97 | 0,18% | 55.279,00 |
| 20.08.2025 | 27,93 | 28,23 | 27,77 | 27,92 | -0,15% | 47.773,00 |
| 19.08.2025 | 27,77 | 28,13 | 27,59 | 27,96 | 0,60% | 47.195,00 |
| 18.08.2025 | 27,11 | 28,24 | 27,02 | 27,79 | 2,48% | 75.289,00 |
| 15.08.2025 | 26,88 | 27,13 | 26,82 | 27,12 | 1,94% | 157.412,00 |
| 14.08.2025 | 26,71 | 26,84 | 26,54 | 26,61 | -0,75% | 13.859,00 |
| 13.08.2025 | 26,16 | 26,93 | 26,01 | 26,81 | 3,26% | 32.689,00 |
| 12.08.2025 | 25,87 | 26,00 | 25,50 | 25,96 | 0,12% | 17.220,00 |
| 11.08.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 0,80% | - |
| 08.08.2025 | 25,54 | 25,84 | 25,32 | 25,73 | 0,92% | 23.961,00 |
| 07.08.2025 | 25,17 | 25,87 | 25,00 | 25,49 | 1,80% | 42.526,00 |
| 06.08.2025 | 27,80 | 28,01 | 24,82 | 25,04 | -9,50% | 67.180,00 |
| 05.08.2025 | 27,59 | 27,83 | 27,46 | 27,67 | 0,56% | 26.957,00 |
| 04.08.2025 | 28,39 | 28,44 | 27,33 | 27,52 | -2,36% | 11.120,00 |
| 01.08.2025 | 27,53 | 28,91 | 27,34 | 28,18 | 3,85% | 102.577,00 |
| 31.07.2025 | 28,22 | 28,32 | 27,10 | 27,14 | -3,30% | 24.365,00 |
| 30.07.2025 | 28,57 | 28,83 | 28,06 | 28,06 | -1,41% | 12.180,00 |
| 29.07.2025 | 28,80 | 29,04 | 28,21 | 28,46 | -1,37% | 18.002,00 |
| 28.07.2025 | 29,62 | 29,76 | 28,80 | 28,86 | -1,27% | 58.302,00 |
| 25.07.2025 | 29,02 | 29,42 | 28,85 | 29,23 | 0,74% | 27.203,00 |
| 24.07.2025 | 28,72 | 29,58 | 28,72 | 29,01 | 1,12% | 81.411,00 |
| 23.07.2025 | 28,05 | 28,70 | 27,96 | 28,69 | 3,15% | 45.985,00 |
| 22.07.2025 | 27,44 | 27,89 | 27,28 | 27,82 | 1,42% | 15.087,00 |
| 21.07.2025 | 27,48 | 27,99 | 27,38 | 27,43 | -0,54% | 9.166,00 |
| 18.07.2025 | 27,94 | 28,12 | 27,58 | 27,58 | -1,11% | 39.935,00 |
| 17.07.2025 | 27,66 | 27,97 | 27,43 | 27,89 | 0,70% | 43.632,00 |
| 16.07.2025 | 27,31 | 27,73 | 27,18 | 27,69 | 1,52% | 21.719,00 |
| 15.07.2025 | 27,64 | 27,78 | 27,27 | 27,28 | -0,93% | 14.360,00 |
| 14.07.2025 | 27,09 | 27,71 | 26,77 | 27,53 | 0,38% | 25.234,00 |
| 11.07.2025 | 27,76 | 27,76 | 27,26 | 27,43 | -1,05% | 15.044,00 |
| 10.07.2025 | 27,32 | 27,78 | 27,32 | 27,72 | 1,50% | 24.312,00 |
| 09.07.2025 | 26,95 | 27,56 | 26,95 | 27,31 | 0,81% | 12.140,00 |
| 08.07.2025 | 26,14 | 27,30 | 26,14 | 27,09 | 4,15% | 28.722,00 |
| 07.07.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -0,13% | - |
| 04.07.2025 | 26,02 | 26,31 | 25,88 | 26,04 | -0,08% | 11.963,00 |
| 03.07.2025 | 26,51 | 26,83 | 26,00 | 26,06 | -1,42% | 9.403,00 |
| 02.07.2025 | 26,44 | 26,62 | 26,12 | 26,44 | 0,28% | 23.552,00 |
| 01.07.2025 | 25,57 | 26,58 | 25,57 | 26,36 | 3,17% | 48.456,00 |
| 30.06.2025 | 26,96 | 27,29 | 25,41 | 25,55 | -5,23% | 99.327,00 |
| 27.06.2025 | 26,44 | 27,01 | 26,44 | 26,96 | 2,72% | 15.594,00 |
| 26.06.2025 | 26,33 | 26,62 | 26,22 | 26,25 | -0,10% | 14.011,00 |
| 25.06.2025 | 26,51 | 26,66 | 26,14 | 26,27 | -0,72% | 7.690,00 |
| 24.06.2025 | 26,73 | 26,93 | 26,41 | 26,46 | 0,38% | 23.821,00 |
| 23.06.2025 | 26,41 | 26,56 | 26,00 | 26,36 | -0,70% | 33.074,00 |
| 20.06.2025 | 27,04 | 27,23 | 26,48 | 26,55 | -0,88% | 26.600,00 |
| 19.06.2025 | 26,96 | 27,12 | 26,76 | 26,78 | -1,14% | 15.608,00 |
| 18.06.2025 | 26,99 | 27,50 | 26,88 | 27,09 | 0,73% | 13.845,00 |
| 17.06.2025 | 27,36 | 27,52 | 26,81 | 26,90 | -1,65% | 33.757,00 |
| 16.06.2025 | 27,46 | 27,73 | 27,31 | 27,35 | 0,22% | 37.275,00 |
| 13.06.2025 | 27,30 | 27,48 | 27,15 | 27,29 | -2,03% | 69.449,00 |
| 12.06.2025 | 27,72 | 27,91 | 27,36 | 27,85 | 0,27% | 35.549,00 |
| 11.06.2025 | 27,25 | 27,86 | 27,02 | 27,78 | 4,10% | 139.405,00 |
| 10.06.2025 | 26,54 | 26,88 | 26,20 | 26,68 | 0,68% | 39.717,00 |
| 09.06.2025 | 26,59 | 26,71 | 26,43 | 26,50 | 0,00% | 8.941,00 |
| 06.06.2025 | 26,64 | 26,90 | 26,24 | 26,50 | 0,86% | 50.548,00 |
| 05.06.2025 | 26,06 | 26,73 | 25,91 | 26,28 | 4,16% | 102.033,00 |
| 04.06.2025 | 25,00 | 25,47 | 25,00 | 25,23 | 0,96% | 24.229,00 |
| 03.06.2025 | 25,14 | 25,31 | 24,68 | 24,99 | -0,30% | 32.196,00 |
| 02.06.2025 | 24,64 | 25,23 | 24,42 | 25,06 | 1,60% | 14.750,00 |
| 30.05.2025 | 24,74 | 24,91 | 24,54 | 24,67 | -0,24% | 11.305,00 |
| 29.05.2025 | 24,79 | 25,27 | 24,60 | 24,73 | 0,45% | 22.850,00 |
| 28.05.2025 | 24,96 | 24,97 | 24,45 | 24,62 | -1,20% | 47.893,00 |
| 27.05.2025 | 24,59 | 25,10 | 24,59 | 24,92 | 1,42% | 39.586,00 |
| 26.05.2025 | 24,75 | 25,05 | 24,38 | 24,57 | 0,78% | 23.090,00 |
| 23.05.2025 | 24,47 | 25,08 | 24,13 | 24,38 | 0,18% | 52.739,00 |
| 22.05.2025 | 23,55 | 24,52 | 23,55 | 24,33 | 3,27% | 57.753,00 |
| 21.05.2025 | 23,44 | 24,06 | 23,29 | 23,56 | 1,03% | 27.258,00 |
| 20.05.2025 | 22,94 | 23,44 | 22,92 | 23,32 | 1,75% | 66.414,00 |
| 19.05.2025 | 22,80 | 23,10 | 22,63 | 22,92 | 0,17% | 28.040,00 |
| 16.05.2025 | 23,16 | 23,59 | 22,82 | 22,88 | 0,09% | 73.045,00 |
| 15.05.2025 | 22,20 | 22,92 | 22,20 | 22,86 | 2,97% | 45.588,00 |
| 14.05.2025 | 24,75 | 24,76 | 22,14 | 22,20 | -10,30% | 108.052,00 |
| 13.05.2025 | 24,53 | 26,88 | 24,48 | 24,75 | 3,53% | 189.813,00 |
| 12.05.2025 | 23,97 | 24,48 | 23,67 | 23,91 | -0,31% | 26.351,00 |
| 09.05.2025 | 23,43 | 24,22 | 23,43 | 23,98 | 2,63% | 21.414,00 |
| 08.05.2025 | 23,57 | 23,57 | 22,89 | 23,37 | -0,43% | 18.036,00 |
| 07.05.2025 | 24,03 | 24,13 | 23,38 | 23,47 | -1,84% | 21.016,00 |
| 06.05.2025 | 24,07 | 24,22 | 23,54 | 23,91 | -0,73% | 23.064,00 |
| 05.05.2025 | 23,81 | 24,35 | 23,81 | 24,08 | 0,61% | 25.098,00 |
| 02.05.2025 | 23,69 | 24,45 | 23,48 | 23,94 | 3,23% | 61.043,00 |
| 30.04.2025 | 23,17 | 23,66 | 22,92 | 23,19 | 0,09% | 28.205,00 |
| 29.04.2025 | 22,97 | 23,29 | 22,97 | 23,17 | 0,83% | 21.259,00 |
| 28.04.2025 | 22,93 | 23,02 | 22,71 | 22,98 | -1,20% | 24.878,00 |
| 25.04.2025 | 22,49 | 23,26 | 22,43 | 23,26 | 3,61% | 32.083,00 |
| 24.04.2025 | 22,01 | 22,52 | 22,01 | 22,45 | 2,09% | 29.922,00 |
| 23.04.2025 | 21,87 | 22,27 | 21,63 | 21,99 | 1,99% | 12.322,00 |
| 22.04.2025 | 20,99 | 21,63 | 20,89 | 21,56 | 2,94% | 28.461,00 |
| 17.04.2025 | 20,91 | 21,08 | 20,73 | 20,94 | 0,77% | 16.904,00 |
| 16.04.2025 | 20,66 | 20,95 | 20,54 | 20,78 | 0,17% | 9.464,00 |
| 15.04.2025 | 20,79 | 21,06 | 20,60 | 20,75 | -0,07% | 21.498,00 |
| 14.04.2025 | 20,63 | 20,97 | 20,50 | 20,76 | 1,67% | 12.411,00 |
| 11.04.2025 | 20,15 | 20,50 | 19,50 | 20,42 | 2,19% | 22.544,00 |
| 10.04.2025 | 20,89 | 20,89 | 19,70 | 19,98 | -4,51% | 24.435,00 |
| 09.04.2025 | 20,12 | 20,95 | 19,34 | 20,93 | 5,10% | 43.894,00 |