33,675€
0,27%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 33,67 | 33,93 | 33,64 | 33,72 | 0,41% | 3.080,00 |
| 04.12.2025 | 34,40 | 34,44 | 33,26 | 33,59 | -2,01% | 63.387,00 |
| 03.12.2025 | 34,61 | 34,92 | 33,87 | 34,28 | 0,75% | 104.017,00 |
| 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 |
| 09.09.2025 | 28,06 | 28,31 | 27,69 | 28,22 | 0,07% | 22.718,00 |
| 08.09.2025 | 28,13 | 28,45 | 27,85 | 28,20 | 0,18% | 9.853,00 |
| 05.09.2025 | 28,57 | 28,75 | 28,13 | 28,15 | -1,38% | 13.971,00 |
| 04.09.2025 | 27,96 | 28,95 | 27,96 | 28,55 | 2,22% | 54.677,00 |
| 03.09.2025 | 27,63 | 28,18 | 27,50 | 27,93 | 1,75% | 14.248,00 |
| 02.09.2025 | 27,86 | 27,86 | 27,27 | 27,45 | -1,42% | 13.235,00 |
| 01.09.2025 | 28,12 | 28,28 | 27,65 | 27,84 | -1,14% | 17.553,00 |
| 29.08.2025 | 27,83 | 28,33 | 27,66 | 28,16 | 0,86% | 47.951,00 |
| 28.08.2025 | 28,41 | 28,73 | 27,92 | 27,92 | -1,55% | 21.656,00 |
| 27.08.2025 | 28,62 | 28,91 | 28,31 | 28,36 | -0,77% | 23.898,00 |
| 26.08.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 2,00% | - |
| 25.08.2025 | 28,55 | 28,55 | 27,93 | 28,02 | -0,87% | 19.333,00 |
| 22.08.2025 | 27,95 | 28,77 | 27,94 | 28,27 | 1,16% | 11.962,00 |
| 21.08.2025 | 27,91 | 28,11 | 27,70 | 27,94 | 0,13% | 14.448,00 |
| 20.08.2025 | 27,89 | 28,20 | 27,78 | 27,91 | 0,14% | 16.119,00 |
| 19.08.2025 | 27,70 | 28,13 | 27,61 | 27,87 | 0,34% | 17.465,00 |
| 18.08.2025 | 27,08 | 28,24 | 27,02 | 27,77 | 2,74% | 25.778,00 |
| 16.08.2025 | 26,69 | 27,13 | 26,69 | 27,03 | 1,60% | 44.054,00 |
| 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 |