19,804€
1,18%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 24,88 | 25,17 | 24,72 | 25,06 | 0,92% | 44.876,00 |
| 31.10.2024 | 25,01 | 25,12 | 24,79 | 24,84 | -0,78% | 77.743,00 |
| 30.10.2024 | 25,60 | 25,64 | 24,72 | 25,03 | -2,41% | 119.510,00 |
| 29.10.2024 | 26,04 | 26,24 | 25,48 | 25,65 | -1,35% | 51.415,00 |
| 28.10.2024 | 25,87 | 26,09 | 25,58 | 26,00 | 1,01% | 81.365,00 |
| 25.10.2024 | 25,72 | 25,85 | 25,55 | 25,74 | -0,42% | 57.201,00 |
| 24.10.2024 | 25,67 | 26,24 | 25,65 | 25,85 | 0,81% | 50.871,00 |
| 23.10.2024 | 25,95 | 26,11 | 25,58 | 25,64 | -1,19% | 88.204,00 |
| 22.10.2024 | 26,21 | 26,44 | 25,54 | 25,95 | -0,88% | 91.399,00 |
| 21.10.2024 | 26,43 | 26,56 | 26,07 | 26,18 | -1,10% | 68.343,00 |
| 18.10.2024 | 26,39 | 26,65 | 26,34 | 26,47 | 0,20% | 49.320,00 |
| 17.10.2024 | 26,62 | 26,65 | 26,27 | 26,42 | -0,65% | 74.054,00 |
| 16.10.2024 | 26,50 | 26,80 | 26,19 | 26,59 | 0,07% | 52.049,00 |
| 15.10.2024 | 26,25 | 26,68 | 26,07 | 26,58 | 1,54% | 78.870,00 |
| 14.10.2024 | 26,46 | 26,75 | 25,97 | 26,17 | -0,63% | 114.585,00 |
| 11.10.2024 | 26,59 | 26,78 | 26,14 | 26,34 | -1,75% | 163.933,00 |
| 10.10.2024 | 27,20 | 27,20 | 26,69 | 26,81 | -1,79% | 38.677,00 |
| 09.10.2024 | 29,25 | 29,26 | 26,84 | 27,30 | -6,63% | 230.611,00 |
| 08.10.2024 | 29,53 | 29,61 | 29,09 | 29,24 | -1,44% | 55.590,00 |
| 07.10.2024 | 29,85 | 29,94 | 28,89 | 29,66 | -0,69% | 98.262,00 |
| 04.10.2024 | 29,80 | 30,00 | 29,67 | 29,87 | 0,33% | 57.734,00 |
| 03.10.2024 | 30,22 | 30,51 | 29,72 | 29,77 | -1,92% | 72.025,00 |
| 02.10.2024 | 30,31 | 30,72 | 30,13 | 30,36 | 0,38% | 40.296,00 |
| 01.10.2024 | 30,48 | 31,04 | 29,81 | 30,24 | -0,79% | 74.670,00 |
| 30.09.2024 | 30,31 | 30,99 | 30,18 | 30,48 | 0,72% | 176.534,00 |
| 27.09.2024 | 29,16 | 30,52 | 29,15 | 30,26 | 3,75% | 127.993,00 |
| 26.09.2024 | 28,88 | 29,43 | 28,67 | 29,17 | 1,65% | 51.831,00 |
| 25.09.2024 | 28,83 | 29,34 | 28,62 | 28,70 | -1,13% | 27.832,00 |
| 24.09.2024 | 28,71 | 29,16 | 28,65 | 29,02 | 1,43% | 32.673,00 |
| 23.09.2024 | 28,65 | 29,00 | 28,46 | 28,61 | -0,12% | 22.599,00 |
| 20.09.2024 | 28,81 | 29,08 | 28,52 | 28,65 | -0,90% | 62.151,00 |
| 19.09.2024 | 28,09 | 29,10 | 27,99 | 28,91 | 3,55% | 84.148,00 |
| 18.09.2024 | 27,43 | 28,24 | 27,34 | 27,92 | 1,83% | 97.312,00 |
| 17.09.2024 | 26,80 | 27,58 | 26,77 | 27,42 | 2,34% | 54.107,00 |
| 16.09.2024 | 27,18 | 27,19 | 26,51 | 26,79 | -0,86% | 63.582,00 |
| 13.09.2024 | 26,89 | 27,25 | 26,81 | 27,02 | 0,38% | 70.603,00 |
| 12.09.2024 | 27,37 | 27,55 | 26,71 | 26,92 | -1,04% | 53.365,00 |
| 11.09.2024 | 27,66 | 27,93 | 26,69 | 27,20 | -1,90% | 60.026,00 |
| 10.09.2024 | 28,64 | 28,67 | 27,50 | 27,73 | -3,36% | 98.474,00 |
| 09.09.2024 | 29,00 | 29,26 | 28,54 | 28,70 | -0,67% | 48.214,00 |
| 06.09.2024 | 28,97 | 29,88 | 28,83 | 28,89 | -0,22% | 129.389,00 |
| 05.09.2024 | 27,80 | 29,48 | 27,73 | 28,96 | 4,12% | 66.037,00 |
| 04.09.2024 | 27,56 | 28,01 | 27,38 | 27,81 | 0,29% | 58.260,00 |
| 03.09.2024 | 28,14 | 28,36 | 27,71 | 27,73 | -1,13% | 131.961,00 |
| 02.09.2024 | 28,22 | 28,42 | 27,74 | 28,05 | 0,59% | 70.563,00 |
| 30.08.2024 | 27,76 | 28,07 | 27,67 | 27,88 | 1,04% | 26.141,00 |
| 29.08.2024 | 27,60 | 28,30 | 27,57 | 27,60 | 0,04% | 76.029,00 |
| 28.08.2024 | 27,53 | 27,70 | 27,32 | 27,59 | 0,15% | 135.123,00 |
| 27.08.2024 | 27,59 | 27,72 | 27,46 | 27,54 | -0,04% | 42.847,00 |
| 26.08.2024 | 27,88 | 27,91 | 27,49 | 27,55 | -1,37% | 44.741,00 |
| 23.08.2024 | 27,69 | 28,02 | 27,67 | 27,94 | 1,02% | 45.396,00 |
| 22.08.2024 | 28,09 | 28,19 | 27,62 | 27,65 | -1,57% | 38.781,00 |
| 21.08.2024 | 28,23 | 28,32 | 27,96 | 28,10 | -0,37% | 41.517,00 |
| 20.08.2024 | 29,09 | 29,18 | 28,15 | 28,20 | -2,92% | 34.782,00 |
| 19.08.2024 | 29,14 | 29,57 | 28,95 | 29,05 | -0,14% | 88.218,00 |
| 16.08.2024 | 26,99 | 29,73 | 26,91 | 29,09 | 9,33% | 170.633,00 |
| 15.08.2024 | 25,86 | 26,61 | 25,79 | 26,61 | 3,31% | 82.775,00 |
| 14.08.2024 | 25,98 | 26,20 | 25,70 | 25,75 | -0,55% | 48.646,00 |
| 13.08.2024 | 26,01 | 26,08 | 25,72 | 25,90 | -0,23% | 16.704,00 |
| 12.08.2024 | 26,03 | 26,25 | 25,81 | 25,96 | 0,50% | 10.860,00 |
| 09.08.2024 | 26,27 | 26,42 | 25,61 | 25,83 | -1,77% | 23.951,00 |
| 08.08.2024 | 25,95 | 26,44 | 25,86 | 26,29 | 1,49% | 23.535,00 |
| 07.08.2024 | 25,68 | 26,31 | 25,37 | 25,91 | 1,45% | 30.044,00 |
| 06.08.2024 | 27,14 | 27,61 | 25,25 | 25,54 | -5,43% | 54.917,00 |
| 05.08.2024 | 26,76 | 27,51 | 26,69 | 27,00 | -0,92% | 93.478,00 |
| 02.08.2024 | 27,01 | 27,90 | 27,01 | 27,25 | 0,46% | 26.946,00 |
| 01.08.2024 | 27,48 | 27,50 | 27,09 | 27,13 | -0,93% | 22.030,00 |
| 31.07.2024 | 27,74 | 28,04 | 27,38 | 27,38 | -0,60% | 26.467,00 |
| 30.07.2024 | 27,51 | 27,79 | 27,44 | 27,55 | 0,53% | 17.867,00 |
| 29.07.2024 | 27,37 | 27,79 | 27,28 | 27,40 | 0,18% | 21.809,00 |
| 26.07.2024 | 27,31 | 27,59 | 27,23 | 27,35 | 0,00% | 32.723,00 |
| 25.07.2024 | 26,88 | 27,70 | 26,82 | 27,35 | 2,01% | 25.907,00 |
| 24.07.2024 | 26,88 | 27,11 | 26,26 | 26,81 | -0,41% | 8.037,00 |
| 23.07.2024 | 27,34 | 27,34 | 26,86 | 26,92 | -1,46% | 5.457,00 |
| 22.07.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 4,31% | - |
| 19.07.2024 | 26,86 | 26,90 | 26,14 | 26,19 | -2,49% | 11.721,00 |
| 18.07.2024 | 26,73 | 27,28 | 26,68 | 26,86 | 0,88% | 21.740,00 |
| 17.07.2024 | 26,46 | 26,76 | 25,87 | 26,63 | 2,36% | 30.130,00 |
| 16.07.2024 | 26,38 | 26,38 | 25,85 | 26,01 | -1,31% | 14.018,00 |
| 15.07.2024 | 26,83 | 26,83 | 26,36 | 26,36 | -1,50% | 7.878,00 |
| 12.07.2024 | 26,56 | 27,04 | 26,55 | 26,76 | 0,96% | 14.574,00 |
| 11.07.2024 | 26,06 | 26,88 | 26,04 | 26,50 | 1,90% | 35.171,00 |
| 10.07.2024 | 25,41 | 26,11 | 25,30 | 26,01 | 2,75% | 11.970,00 |
| 09.07.2024 | 26,06 | 26,15 | 25,31 | 25,31 | -2,86% | 24.656,00 |
| 08.07.2024 | 26,03 | 26,37 | 25,87 | 26,06 | -0,23% | 12.400,00 |