22,550€
-0,11%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 22,55 | 23,04 | 22,50 | 22,57 | -0,30% | 47.551,00 |
| 27.03.2025 | 22,63 | 22,90 | 22,33 | 22,64 | -0,75% | 51.613,00 |
| 26.03.2025 | 23,58 | 23,74 | 22,60 | 22,81 | -3,34% | 112.542,00 |
| 25.03.2025 | 22,37 | 23,64 | 22,28 | 23,60 | 5,47% | 105.430,00 |
| 24.03.2025 | 23,03 | 23,06 | 21,96 | 22,38 | -7,10% | 166.849,00 |
| 21.03.2025 | 23,95 | 24,14 | 23,64 | 24,09 | 0,51% | 70.405,00 |
| 20.03.2025 | 24,31 | 24,68 | 23,82 | 23,96 | -1,71% | 56.246,00 |
| 19.03.2025 | 24,83 | 24,95 | 24,06 | 24,38 | -1,63% | 61.335,00 |
| 18.03.2025 | 23,95 | 24,97 | 23,93 | 24,79 | 3,83% | 103.227,00 |
| 17.03.2025 | 23,32 | 23,97 | 23,28 | 23,87 | 2,02% | 75.100,00 |
| 14.03.2025 | 23,38 | 23,70 | 22,94 | 23,40 | 2,26% | 63.988,00 |
| 13.03.2025 | 22,90 | 23,05 | 22,57 | 22,88 | -0,31% | 138.633,00 |
| 12.03.2025 | 23,87 | 24,00 | 22,90 | 22,95 | -3,73% | 77.314,00 |
| 11.03.2025 | 23,64 | 24,70 | 23,55 | 23,84 | 1,36% | 122.602,00 |
| 10.03.2025 | 23,25 | 23,97 | 23,20 | 23,52 | 1,15% | 90.305,00 |
| 07.03.2025 | 24,63 | 25,14 | 22,25 | 23,25 | -5,54% | 165.773,00 |
| 06.03.2025 | 24,55 | 25,47 | 24,01 | 24,62 | 0,87% | 102.809,00 |
| 05.03.2025 | 23,94 | 25,31 | 22,26 | 24,40 | 2,30% | 153.075,00 |
| 04.03.2025 | 23,88 | 23,98 | 23,49 | 23,86 | 0,32% | 159.371,00 |
| 03.03.2025 | 22,69 | 24,10 | 22,54 | 23,78 | 4,83% | 133.371,00 |
| 28.02.2025 | 22,56 | 22,77 | 22,32 | 22,68 | 0,23% | 31.831,00 |
| 27.02.2025 | 22,98 | 23,00 | 22,38 | 22,63 | -1,33% | 179.105,00 |
| 26.02.2025 | 22,92 | 23,05 | 22,57 | 22,94 | 0,60% | 122.430,00 |
| 25.02.2025 | 22,26 | 22,92 | 22,16 | 22,80 | 2,58% | 75.528,00 |
| 24.02.2025 | 22,16 | 22,61 | 22,11 | 22,23 | 1,11% | 106.284,00 |
| 21.02.2025 | 21,74 | 22,22 | 21,70 | 21,98 | 1,25% | 80.791,00 |
| 20.02.2025 | 21,32 | 21,96 | 21,30 | 21,71 | 2,07% | 107.139,00 |
| 19.02.2025 | 21,58 | 21,73 | 21,12 | 21,27 | -1,67% | 84.910,00 |
| 18.02.2025 | 21,34 | 21,79 | 20,98 | 21,63 | 0,94% | 105.999,00 |
| 17.02.2025 | 21,38 | 21,48 | 21,16 | 21,43 | 0,29% | 52.355,00 |
| 14.02.2025 | 21,49 | 21,66 | 21,35 | 21,37 | -0,92% | 65.664,00 |
| 13.02.2025 | 21,15 | 21,81 | 21,13 | 21,56 | 2,49% | 84.215,00 |
| 12.02.2025 | 20,78 | 21,32 | 20,73 | 21,04 | 1,25% | 62.570,00 |
| 11.02.2025 | 21,01 | 21,04 | 20,25 | 20,78 | -1,39% | 65.217,00 |
| 10.02.2025 | 20,97 | 21,13 | 20,85 | 21,07 | 0,91% | 26.836,00 |
| 07.02.2025 | 21,24 | 21,30 | 20,80 | 20,88 | -1,74% | 68.367,00 |
| 06.02.2025 | 21,13 | 21,41 | 20,99 | 21,25 | 0,64% | 81.791,00 |
| 05.02.2025 | 21,03 | 21,16 | 20,82 | 21,12 | -0,61% | 83.541,00 |
| 04.02.2025 | 21,05 | 21,31 | 21,01 | 21,25 | 1,06% | 122.930,00 |
| 03.02.2025 | 21,13 | 21,39 | 20,76 | 21,03 | -2,28% | 78.432,00 |
| 31.01.2025 | 21,92 | 21,97 | 21,51 | 21,52 | -1,59% | 128.580,00 |
| 30.01.2025 | 21,49 | 21,93 | 21,37 | 21,86 | 1,76% | 80.655,00 |
| 29.01.2025 | 21,66 | 21,77 | 21,29 | 21,49 | -0,56% | 109.280,00 |
| 28.01.2025 | 21,51 | 21,83 | 21,24 | 21,61 | 0,29% | 96.642,00 |
| 27.01.2025 | 20,70 | 21,57 | 20,56 | 21,54 | 3,13% | 93.556,00 |
| 24.01.2025 | 21,12 | 21,44 | 20,78 | 20,89 | -0,95% | 70.540,00 |
| 23.01.2025 | 20,95 | 21,28 | 20,95 | 21,09 | 0,69% | 56.345,00 |
| 22.01.2025 | 21,50 | 21,63 | 20,82 | 20,95 | -2,53% | 55.520,00 |
| 21.01.2025 | 21,20 | 21,53 | 21,02 | 21,49 | 0,69% | 74.678,00 |
| 20.01.2025 | 21,19 | 21,50 | 20,99 | 21,34 | 0,85% | 81.772,00 |
| 17.01.2025 | 20,75 | 21,25 | 20,71 | 21,16 | 2,03% | 94.451,00 |
| 16.01.2025 | 20,81 | 21,06 | 20,59 | 20,74 | -0,18% | 58.461,00 |
| 15.01.2025 | 19,69 | 20,98 | 19,52 | 20,78 | 5,84% | 196.932,00 |
| 14.01.2025 | 20,18 | 20,66 | 19,47 | 19,63 | -2,59% | 106.108,00 |
| 13.01.2025 | 20,02 | 20,42 | 19,95 | 20,15 | 0,56% | 95.229,00 |
| 10.01.2025 | 19,77 | 20,44 | 19,56 | 20,04 | 0,89% | 89.356,00 |
| 09.01.2025 | 19,78 | 19,93 | 19,46 | 19,86 | 0,34% | 48.399,00 |
| 08.01.2025 | 19,84 | 19,96 | 19,29 | 19,79 | -0,01% | 122.523,00 |
| 07.01.2025 | 19,76 | 19,99 | 19,48 | 19,79 | 0,30% | 86.826,00 |
| 06.01.2025 | 19,05 | 19,87 | 19,05 | 19,73 | 3,95% | 94.964,00 |
| 03.01.2025 | 19,34 | 19,46 | 18,92 | 18,99 | -1,61% | 120.332,00 |
| 02.01.2025 | 19,24 | 19,51 | 18,95 | 19,30 | -0,07% | 114.860,00 |
| 30.12.2024 | 19,08 | 19,36 | 19,08 | 19,31 | 0,39% | 33.603,00 |
| 27.12.2024 | 18,89 | 19,33 | 18,78 | 19,24 | 2,03% | 162.636,00 |
| 23.12.2024 | 18,93 | 18,96 | 18,64 | 18,85 | -0,26% | 142.315,00 |
| 20.12.2024 | 18,83 | 19,05 | 18,57 | 18,90 | 0,22% | 128.884,00 |
| 19.12.2024 | 19,00 | 19,19 | 18,80 | 18,86 | -0,98% | 134.624,00 |
| 18.12.2024 | 19,33 | 19,36 | 18,92 | 19,05 | -1,32% | 156.976,00 |
| 17.12.2024 | 19,34 | 19,50 | 19,16 | 19,30 | -0,62% | 120.498,00 |
| 16.12.2024 | 19,79 | 19,86 | 19,21 | 19,42 | -1,80% | 107.234,00 |
| 13.12.2024 | 20,09 | 20,17 | 19,72 | 19,78 | -1,53% | 97.008,00 |
| 12.12.2024 | 19,99 | 20,14 | 19,92 | 20,09 | 0,26% | 73.301,00 |
| 11.12.2024 | 20,28 | 20,29 | 19,92 | 20,03 | -1,04% | 106.523,00 |
| 10.12.2024 | 20,32 | 20,56 | 20,11 | 20,24 | -0,26% | 128.201,00 |
| 09.12.2024 | 20,34 | 20,73 | 20,01 | 20,30 | 1,01% | 121.647,00 |
| 06.12.2024 | 19,48 | 20,30 | 19,48 | 20,09 | 3,05% | 178.352,00 |
| 05.12.2024 | 19,27 | 19,55 | 19,23 | 19,50 | 1,18% | 72.879,00 |
| 04.12.2024 | 19,21 | 19,40 | 19,01 | 19,27 | 0,35% | 124.621,00 |
| 03.12.2024 | 19,25 | 19,52 | 19,16 | 19,20 | -0,31% | 91.802,00 |
| 02.12.2024 | 19,29 | 19,43 | 18,93 | 19,26 | -0,61% | 144.504,00 |
| 29.11.2024 | 19,32 | 19,44 | 19,15 | 19,38 | 0,23% | 61.751,00 |
| 28.11.2024 | 19,17 | 19,54 | 19,11 | 19,34 | 0,95% | 128.148,00 |
| 27.11.2024 | 18,96 | 19,20 | 18,41 | 19,16 | 1,12% | 170.847,00 |
| 26.11.2024 | 19,90 | 19,90 | 18,89 | 18,94 | -4,94% | 141.409,00 |
| 25.11.2024 | 19,99 | 20,13 | 19,67 | 19,93 | 0,50% | 133.688,00 |
| 22.11.2024 | 19,58 | 19,92 | 19,26 | 19,83 | 1,28% | 86.458,00 |
| 21.11.2024 | 19,67 | 19,72 | 18,99 | 19,58 | -0,11% | 177.409,00 |
| 20.11.2024 | 20,33 | 20,43 | 19,52 | 19,60 | -3,12% | 115.583,00 |
| 19.11.2024 | 20,23 | 20,56 | 19,93 | 20,23 | 0,26% | 114.384,00 |
| 18.11.2024 | 20,48 | 20,62 | 19,77 | 20,18 | -0,78% | 158.123,00 |
| 15.11.2024 | 20,42 | 20,55 | 20,10 | 20,34 | -0,89% | 155.559,00 |
| 14.11.2024 | 20,20 | 20,78 | 19,40 | 20,52 | 1,79% | 182.533,00 |
| 13.11.2024 | 21,12 | 21,17 | 20,06 | 20,16 | -4,17% | 198.766,00 |
| 12.11.2024 | 24,44 | 24,44 | 20,57 | 21,04 | -13,88% | 392.896,00 |
| 11.11.2024 | 24,11 | 24,61 | 24,10 | 24,43 | 1,54% | 103.503,00 |
| 08.11.2024 | 24,43 | 24,59 | 23,95 | 24,06 | -1,72% | 36.774,00 |
| 07.11.2024 | 23,95 | 24,76 | 23,95 | 24,48 | 2,19% | 121.059,00 |
| 06.11.2024 | 24,95 | 25,25 | 23,67 | 23,96 | -2,69% | 126.646,00 |
| 05.11.2024 | 24,87 | 25,06 | 24,43 | 24,62 | -0,93% | 74.935,00 |
| 04.11.2024 | 25,05 | 25,39 | 24,76 | 24,85 | -0,86% | 64.152,00 |