26,160€
-0,38%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,99 | 26,21 | 25,62 | 26,16 | -0,46% | 72.398,00 |
| 18.04.2024 | 26,37 | 26,40 | 25,95 | 26,28 | 0,11% | 149.552,00 |
| 17.04.2024 | 25,99 | 26,52 | 25,94 | 26,25 | 0,15% | 118.368,00 |
| 16.04.2024 | 26,26 | 26,37 | 25,93 | 26,21 | -0,33% | 79.037,00 |
| 15.04.2024 | 27,02 | 27,19 | 26,05 | 26,30 | -2,29% | 61.038,00 |
| 12.04.2024 | 27,27 | 27,83 | 26,86 | 26,92 | -1,31% | 32.003,00 |
| 11.04.2024 | 27,23 | 27,84 | 26,99 | 27,27 | -1,07% | 74.628,00 |
| 10.04.2024 | 27,52 | 28,25 | 27,31 | 27,57 | 0,25% | 67.416,00 |
| 09.04.2024 | 27,38 | 28,33 | 27,10 | 27,50 | 0,29% | 68.751,00 |
| 08.04.2024 | 27,72 | 27,97 | 26,91 | 27,42 | -0,72% | 80.162,00 |
| 05.04.2024 | 28,38 | 28,45 | 27,33 | 27,62 | -2,53% | 109.500,00 |
| 04.04.2024 | 28,82 | 28,95 | 28,29 | 28,34 | -1,67% | 86.170,00 |
| 03.04.2024 | 28,03 | 28,85 | 27,99 | 28,82 | 2,46% | 71.442,00 |
| 02.04.2024 | 28,47 | 28,66 | 27,77 | 28,13 | -1,19% | 81.582,00 |
| 28.03.2024 | 28,61 | 28,65 | 28,18 | 28,47 | -0,23% | 86.229,00 |
| 27.03.2024 | 27,31 | 28,65 | 27,31 | 28,53 | 4,79% | 129.398,00 |
| 26.03.2024 | 26,93 | 27,36 | 26,52 | 27,23 | 1,10% | 83.212,00 |
| 25.03.2024 | 26,72 | 27,11 | 26,58 | 26,93 | 0,77% | 74.724,00 |
| 22.03.2024 | 26,53 | 26,94 | 26,37 | 26,72 | 0,74% | 49.994,00 |
| 21.03.2024 | 26,39 | 26,69 | 26,24 | 26,53 | 0,69% | 85.179,00 |
| 20.03.2024 | 25,85 | 26,36 | 25,72 | 26,35 | 1,88% | 70.114,00 |
| 19.03.2024 | 26,13 | 26,50 | 25,72 | 25,86 | -1,03% | 46.176,00 |
| 18.03.2024 | 26,23 | 26,37 | 26,07 | 26,13 | -0,30% | 48.250,00 |
| 15.03.2024 | 25,97 | 26,33 | 25,73 | 26,21 | 0,84% | 116.217,00 |
| 14.03.2024 | 26,38 | 26,46 | 25,91 | 25,99 | -1,36% | 63.495,00 |
| 13.03.2024 | 26,42 | 26,86 | 26,08 | 26,35 | -0,57% | 68.706,00 |
| 12.03.2024 | 26,89 | 26,98 | 26,14 | 26,50 | -0,95% | 54.067,00 |
| 11.03.2024 | 26,26 | 26,82 | 25,76 | 26,75 | 2,08% | 94.914,00 |
| 08.03.2024 | 26,36 | 26,90 | 25,94 | 26,21 | -0,25% | 91.402,00 |
| 07.03.2024 | 26,59 | 26,67 | 24,98 | 26,27 | -1,25% | 163.278,00 |
| 06.03.2024 | 26,41 | 26,91 | 25,65 | 26,60 | 1,83% | 177.060,00 |
| 05.03.2024 | 28,55 | 28,67 | 25,86 | 26,13 | -7,29% | 225.771,00 |
| 04.03.2024 | 28,82 | 28,84 | 28,00 | 28,18 | -0,66% | 108.753,00 |
| 01.03.2024 | 28,12 | 28,92 | 27,40 | 28,37 | 0,74% | 84.694,00 |
| 29.02.2024 | 28,54 | 28,57 | 27,99 | 28,16 | -1,42% | 89.426,00 |
| 28.02.2024 | 29,13 | 29,34 | 28,47 | 28,56 | -2,00% | 60.514,00 |
| 27.02.2024 | 28,57 | 29,35 | 28,43 | 29,15 | 2,06% | 72.250,00 |
| 26.02.2024 | 28,73 | 29,17 | 28,50 | 28,56 | -0,61% | 61.650,00 |
| 23.02.2024 | 28,87 | 29,07 | 28,33 | 28,73 | -0,37% | 72.570,00 |
| 22.02.2024 | 28,90 | 29,25 | 28,81 | 28,84 | 0,01% | 75.936,00 |
| 21.02.2024 | 28,69 | 29,10 | 28,37 | 28,84 | 0,46% | 77.787,00 |
| 20.02.2024 | 28,05 | 29,81 | 27,95 | 28,71 | 2,60% | 160.537,00 |
| 19.02.2024 | 28,81 | 28,99 | 27,46 | 27,98 | -2,51% | 104.198,00 |
| 16.02.2024 | 28,15 | 28,96 | 28,03 | 28,70 | 2,15% | 81.846,00 |
| 15.02.2024 | 28,17 | 28,22 | 27,80 | 28,09 | -0,21% | 67.843,00 |
| 14.02.2024 | 28,00 | 28,30 | 27,43 | 28,15 | 1,03% | 82.271,00 |
| 13.02.2024 | 28,45 | 28,66 | 27,77 | 27,87 | -2,27% | 105.957,00 |
| 12.02.2024 | 27,93 | 28,54 | 27,71 | 28,51 | 2,55% | 119.180,00 |
| 09.02.2024 | 27,89 | 28,04 | 27,41 | 27,81 | 0,13% | 90.164,00 |
| 08.02.2024 | 28,83 | 28,83 | 27,71 | 27,77 | -3,34% | 88.388,00 |
| 07.02.2024 | 29,34 | 29,37 | 28,65 | 28,73 | -1,98% | 62.157,00 |
| 06.02.2024 | 28,61 | 29,44 | 27,77 | 29,31 | 2,66% | 100.994,00 |
| 05.02.2024 | 28,83 | 29,26 | 28,54 | 28,55 | -0,87% | 67.747,00 |
| 02.02.2024 | 28,61 | 29,01 | 28,26 | 28,80 | 1,46% | 109.638,00 |
| 01.02.2024 | 28,91 | 28,97 | 28,22 | 28,39 | -2,09% | 151.031,00 |
| 31.01.2024 | 30,08 | 30,27 | 28,88 | 28,99 | -3,59% | 152.379,00 |
| 30.01.2024 | 30,76 | 31,15 | 30,06 | 30,07 | -2,45% | 119.223,00 |
| 29.01.2024 | 31,50 | 31,50 | 30,32 | 30,83 | -4,36% | 121.194,00 |
| 26.01.2024 | 32,40 | 32,40 | 31,72 | 32,23 | -1,17% | 88.557,00 |
| 25.01.2024 | 32,60 | 32,76 | 32,41 | 32,61 | 0,23% | 21.468,00 |
| 24.01.2024 | 32,75 | 32,83 | 32,53 | 32,54 | -0,14% | 35.464,00 |
| 23.01.2024 | 33,05 | 33,10 | 32,45 | 32,58 | -1,00% | 49.880,00 |
| 22.01.2024 | 32,56 | 33,10 | 32,51 | 32,91 | 1,75% | 21.776,00 |
| 19.01.2024 | 32,54 | 32,70 | 32,24 | 32,35 | -0,98% | 23.904,00 |
| 18.01.2024 | 33,56 | 33,79 | 32,04 | 32,67 | -2,72% | 92.251,00 |
| 17.01.2024 | 33,22 | 33,74 | 32,86 | 33,58 | -0,03% | 69.859,00 |
| 16.01.2024 | 33,41 | 33,64 | 33,09 | 33,59 | 0,21% | 14.291,00 |
| 15.01.2024 | 34,54 | 34,54 | 33,47 | 33,52 | -1,97% | 35.039,00 |
| 12.01.2024 | 34,17 | 34,48 | 33,82 | 34,20 | 0,54% | 35.783,00 |
| 11.01.2024 | 34,99 | 35,19 | 33,77 | 34,01 | -2,44% | 57.670,00 |
| 10.01.2024 | 35,30 | 35,36 | 34,75 | 34,86 | -2,12% | 41.169,00 |
| 09.01.2024 | 35,40 | 35,77 | 35,20 | 35,62 | 0,78% | 35.711,00 |
| 08.01.2024 | 35,31 | 36,06 | 34,92 | 35,34 | -0,16% | 53.555,00 |
| 05.01.2024 | 35,38 | 35,40 | 34,70 | 35,40 | 0,04% | 69.215,00 |
| 04.01.2024 | 34,51 | 35,40 | 34,48 | 35,38 | 2,94% | 100.298,00 |
| 03.01.2024 | 34,49 | 34,77 | 34,10 | 34,37 | -0,12% | 135.307,00 |
| 02.01.2024 | 33,89 | 34,60 | 33,72 | 34,41 | 2,14% | 105.745,00 |
| 29.12.2023 | 33,63 | 33,84 | 33,34 | 33,69 | 0,40% | 42.335,00 |
| 28.12.2023 | 33,56 | 33,56 | 33,56 | 33,56 | 0,31% | - |
| 27.12.2023 | 33,18 | 33,67 | 32,99 | 33,45 | 2,34% | 89.713,00 |
| 22.12.2023 | 32,67 | 32,88 | 32,50 | 32,69 | -0,05% | 35.617,00 |
| 21.12.2023 | 32,39 | 32,73 | 32,35 | 32,70 | 0,85% | 63.268,00 |
| 20.12.2023 | 32,14 | 32,76 | 32,12 | 32,43 | 0,81% | 50.327,00 |
| 19.12.2023 | 31,65 | 32,45 | 31,26 | 32,17 | 0,36% | 67.439,00 |
| 18.12.2023 | 32,21 | 32,34 | 31,81 | 32,05 | 0,11% | 47.844,00 |
| 15.12.2023 | 32,10 | 32,37 | 31,79 | 32,02 | 0,61% | 68.550,00 |
| 14.12.2023 | 31,58 | 32,14 | 31,26 | 31,82 | 1,86% | 95.566,00 |
| 13.12.2023 | 31,41 | 31,42 | 30,90 | 31,24 | -0,29% | 65.490,00 |
| 12.12.2023 | 31,60 | 31,68 | 31,17 | 31,33 | -0,65% | 34.611,00 |
| 11.12.2023 | 32,10 | 32,10 | 31,42 | 31,54 | -1,18% | 52.991,00 |
| 08.12.2023 | 32,16 | 32,16 | 31,52 | 31,91 | 0,24% | 57.124,00 |
| 07.12.2023 | 32,43 | 32,50 | 31,70 | 31,84 | -1,90% | 111.196,00 |
| 06.12.2023 | 31,89 | 32,57 | 31,72 | 32,45 | 2,08% | 121.958,00 |
| 05.12.2023 | 30,99 | 31,88 | 30,48 | 31,79 | 2,96% | 93.609,00 |
| 04.12.2023 | 31,30 | 31,37 | 30,71 | 30,88 | -0,68% | 55.983,00 |
| 01.12.2023 | 31,56 | 31,71 | 30,84 | 31,09 | -1,18% | 72.710,00 |
| 30.11.2023 | 30,82 | 31,55 | 30,40 | 31,46 | 2,61% | 79.061,00 |
| 29.11.2023 | 30,73 | 31,03 | 30,25 | 30,66 | 0,48% | 194.302,00 |
| 28.11.2023 | 31,45 | 31,49 | 30,45 | 30,51 | -5,32% | 132.525,00 |
| 27.11.2023 | 32,23 | 32,23 | 32,23 | 32,23 | -1,51% | - |