44,240€
-0,53%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 44,07 | 44,09 | 43,98 | 43,98 | -1,06% | 3.165,00 |
| 30.01.2026 | 43,95 | 44,65 | 43,55 | 44,45 | 1,10% | 41.810,00 |
| 29.01.2026 | 45,05 | 45,19 | 43,46 | 43,97 | -2,19% | 61.459,00 |
| 28.01.2026 | 46,74 | 46,83 | 44,59 | 44,95 | -3,34% | 67.297,00 |
| 27.01.2026 | 46,53 | 46,88 | 45,70 | 46,51 | 0,62% | 62.438,00 |
| 26.01.2026 | 44,60 | 46,48 | 44,56 | 46,22 | 3,86% | 82.549,00 |
| 23.01.2026 | 44,21 | 44,98 | 43,98 | 44,50 | 1,01% | 44.995,00 |
| 22.01.2026 | 43,54 | 44,28 | 42,78 | 44,06 | 1,19% | 50.059,00 |
| 21.01.2026 | 42,74 | 43,81 | 41,86 | 43,54 | 1,66% | 91.375,00 |
| 20.01.2026 | 44,20 | 44,38 | 42,01 | 42,82 | -3,63% | 92.190,00 |
| 19.01.2026 | 43,36 | 44,98 | 43,07 | 44,44 | 0,83% | 127.310,00 |
| 16.01.2026 | 42,09 | 44,35 | 41,35 | 44,07 | 5,14% | 57.833,00 |
| 15.01.2026 | 41,84 | 42,29 | 41,31 | 41,92 | 0,67% | 40.805,00 |
| 14.01.2026 | 38,94 | 41,79 | 38,86 | 41,64 | 7,24% | 107.677,00 |
| 13.01.2026 | 39,69 | 39,81 | 38,70 | 38,83 | -2,39% | 45.958,00 |
| 12.01.2026 | 38,96 | 39,78 | 38,58 | 39,78 | 2,20% | 23.484,00 |
| 09.01.2026 | 39,59 | 39,72 | 38,63 | 38,92 | -1,37% | 18.731,00 |
| 08.01.2026 | 38,23 | 39,92 | 38,21 | 39,46 | 3,03% | 33.208,00 |
| 07.01.2026 | 38,60 | 38,85 | 38,26 | 38,30 | -0,25% | 40.729,00 |
| 06.01.2026 | 38,42 | 38,72 | 37,98 | 38,40 | 0,37% | 43.967,00 |
| 05.01.2026 | 38,13 | 39,06 | 37,82 | 38,26 | 0,71% | 62.737,00 |
| 02.01.2026 | 37,02 | 38,02 | 36,91 | 37,99 | 2,70% | 50.788,00 |
| 30.12.2025 | 36,35 | 37,01 | 36,15 | 36,99 | 1,58% | 22.696,00 |
| 29.12.2025 | 35,82 | 36,56 | 35,72 | 36,41 | 1,73% | 25.830,00 |
| 23.12.2025 | 35,43 | 35,98 | 35,41 | 35,79 | 0,85% | 17.418,00 |
| 22.12.2025 | 35,97 | 36,04 | 35,42 | 35,49 | -0,81% | 21.516,00 |
| 19.12.2025 | 35,28 | 35,98 | 35,17 | 35,78 | 1,33% | 14.187,00 |
| 18.12.2025 | 35,15 | 35,38 | 34,83 | 35,31 | 0,57% | 11.361,00 |
| 17.12.2025 | 35,17 | 35,40 | 34,94 | 35,11 | 0,07% | 23.531,00 |
| 16.12.2025 | 35,69 | 36,07 | 34,71 | 35,09 | -2,20% | 25.385,00 |
| 15.12.2025 | 36,62 | 36,94 | 35,73 | 35,88 | -1,46% | 38.459,00 |
| 12.12.2025 | 36,52 | 36,66 | 36,23 | 36,41 | 0,28% | 28.277,00 |
| 11.12.2025 | 36,56 | 37,09 | 36,09 | 36,31 | -1,24% | 37.583,00 |
| 10.12.2025 | 36,41 | 36,76 | 36,06 | 36,76 | 1,28% | 41.163,00 |
| 09.12.2025 | 34,91 | 36,60 | 34,82 | 36,30 | 3,95% | 86.387,00 |
| 08.12.2025 | 33,59 | 34,97 | 33,59 | 34,92 | 4,66% | 57.728,00 |
| 05.12.2025 | 33,61 | 33,88 | 33,27 | 33,36 | -0,67% | 10.730,00 |
| 04.12.2025 | 34,42 | 34,45 | 33,31 | 33,59 | -2,01% | 29.744,00 |
| 03.12.2025 | 34,41 | 34,84 | 33,91 | 34,28 | 0,75% | 65.309,00 |
| 02.12.2025 | 32,10 | 34,94 | 32,08 | 34,02 | 12,43% | 132.275,00 |
| 01.12.2025 | 30,41 | 30,61 | 30,18 | 30,26 | -0,49% | 11.308,00 |
| 28.11.2025 | 30,59 | 30,67 | 30,41 | 30,41 | -0,46% | 8.893,00 |
| 27.11.2025 | 30,41 | 30,73 | 30,39 | 30,55 | 0,83% | 13.025,00 |
| 26.11.2025 | 30,87 | 31,31 | 30,26 | 30,30 | -1,56% | 29.654,00 |
| 25.11.2025 | 30,43 | 31,31 | 29,64 | 30,78 | 1,10% | 22.326,00 |
| 24.11.2025 | 29,43 | 31,03 | 29,41 | 30,45 | 10,19% | 164.784,00 |
| 21.11.2025 | 26,79 | 27,84 | 26,71 | 27,63 | 3,44% | 11.241,00 |
| 20.11.2025 | 27,21 | 27,33 | 26,71 | 26,71 | -1,28% | 14.530,00 |
| 19.11.2025 | 27,28 | 27,49 | 27,01 | 27,06 | -0,93% | 5.726,00 |
| 18.11.2025 | 27,67 | 27,69 | 27,08 | 27,31 | -1,78% | 10.829,00 |
| 17.11.2025 | 28,33 | 28,37 | 27,71 | 27,81 | -1,85% | 6.020,00 |
| 14.11.2025 | 29,76 | 29,79 | 28,14 | 28,33 | -4,71% | 37.106,00 |
| 13.11.2025 | 29,01 | 29,96 | 28,98 | 29,73 | 2,66% | 102.178,00 |
| 12.11.2025 | 27,61 | 29,28 | 26,86 | 28,96 | 5,71% | 91.410,00 |
| 11.11.2025 | 26,54 | 27,47 | 26,31 | 27,40 | 3,40% | 25.516,00 |
| 10.11.2025 | 26,27 | 26,52 | 26,20 | 26,50 | 1,15% | 26.376,00 |
| 08.11.2025 | 26,38 | 26,56 | 25,82 | 26,20 | 1,32% | 19.822,00 |
| 07.11.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,99% | - |
| 06.11.2025 | 26,41 | 26,53 | 26,04 | 26,38 | -0,32% | 28.562,00 |
| 05.11.2025 | 26,63 | 26,69 | 26,27 | 26,47 | -0,51% | 11.252,00 |
| 04.11.2025 | 26,25 | 26,75 | 26,13 | 26,60 | 0,32% | 20.520,00 |
| 03.11.2025 | 26,78 | 27,00 | 26,36 | 26,52 | -1,32% | 18.252,00 |
| 31.10.2025 | 26,81 | 27,14 | 26,73 | 26,87 | 0,06% | 28.196,00 |
| 30.10.2025 | 27,47 | 27,57 | 26,18 | 26,86 | -2,04% | 21.416,00 |
| 29.10.2025 | 27,32 | 27,62 | 27,32 | 27,42 | 0,07% | 8.046,00 |
| 28.10.2025 | 27,50 | 27,77 | 27,37 | 27,40 | -0,56% | 7.830,00 |
| 27.10.2025 | 27,82 | 27,94 | 27,34 | 27,55 | -0,51% | 11.992,00 |
| 24.10.2025 | 27,56 | 27,94 | 27,52 | 27,69 | 0,71% | 9.383,00 |
| 23.10.2025 | 27,50 | 27,78 | 27,30 | 27,50 | 0,26% | 20.099,00 |
| 22.10.2025 | 27,40 | 27,63 | 27,12 | 27,43 | 0,49% | 22.065,00 |
| 21.10.2025 | 27,43 | 27,70 | 27,23 | 27,29 | -0,44% | 152.380,00 |
| 20.10.2025 | 26,92 | 27,46 | 26,69 | 27,41 | 1,99% | 10.335,00 |
| 17.10.2025 | 26,81 | 26,96 | 26,63 | 26,88 | -0,09% | 26.410,00 |
| 16.10.2025 | 27,12 | 27,48 | 26,90 | 26,90 | -0,81% | 29.787,00 |
| 15.10.2025 | 27,43 | 27,54 | 27,02 | 27,12 | -1,11% | 14.467,00 |
| 14.10.2025 | 27,67 | 27,80 | 27,27 | 27,43 | -1,14% | 8.709,00 |
| 13.10.2025 | 27,96 | 28,12 | 27,59 | 27,74 | -0,41% | 21.163,00 |
| 10.10.2025 | 27,97 | 29,00 | 27,84 | 27,86 | 1,64% | 32.013,00 |
| 09.10.2025 | 27,63 | 27,53 | 27,53 | 27,41 | -0,54% | 1.031,00 |
| 08.10.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,60% | - |
| 07.10.2025 | 28,32 | 28,52 | 27,05 | 27,72 | -2,22% | 112.704,00 |
| 06.10.2025 | 28,53 | 28,73 | 28,27 | 28,35 | -1,56% | 14.669,00 |
| 03.10.2025 | 29,15 | 29,18 | 28,40 | 28,80 | -0,83% | 9.096,00 |
| 02.10.2025 | 29,66 | 29,86 | 29,02 | 29,04 | -1,99% | 31.986,00 |
| 01.10.2025 | 28,17 | 29,69 | 28,12 | 29,63 | 5,15% | 139.988,00 |
| 30.09.2025 | 27,70 | 28,32 | 27,61 | 28,18 | 1,99% | 35.035,00 |
| 29.09.2025 | 27,18 | 27,72 | 27,18 | 27,63 | 1,66% | 20.249,00 |
| 26.09.2025 | 26,93 | 27,36 | 26,65 | 27,18 | -0,15% | 22.591,00 |
| 25.09.2025 | 27,66 | 27,68 | 27,10 | 27,22 | -1,50% | 11.486,00 |
| 24.09.2025 | 27,44 | 27,76 | 27,25 | 27,64 | 0,89% | 14.295,00 |
| 23.09.2025 | 27,46 | 27,64 | 26,97 | 27,39 | -0,24% | 11.413,00 |
| 22.09.2025 | 27,50 | 27,69 | 27,23 | 27,46 | -0,22% | 13.348,00 |
| 19.09.2025 | 27,47 | 27,87 | 27,46 | 27,52 | 0,09% | 23.947,00 |
| 18.09.2025 | 27,39 | 28,04 | 27,25 | 27,49 | 0,62% | 8.978,00 |
| 17.09.2025 | 26,99 | 27,43 | 26,80 | 27,32 | 1,17% | 10.273,00 |
| 16.09.2025 | 27,57 | 27,65 | 26,89 | 27,01 | -1,82% | 21.623,00 |
| 15.09.2025 | 28,03 | 28,13 | 27,45 | 27,51 | -1,79% | 22.182,00 |
| 12.09.2025 | 28,83 | 28,89 | 28,01 | 28,01 | -2,93% | 19.495,00 |
| 11.09.2025 | 27,89 | 28,93 | 27,86 | 28,85 | 3,35% | 25.442,00 |
| 10.09.2025 | 28,15 | 28,30 | 27,70 | 27,92 | -1,08% | 11.571,00 |