27,285€
-2,03%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 27,27 | 27,49 | 27,13 | 27,37 | -1,79% | 165.436,00 |
| 12.06.2025 | 27,71 | 27,93 | 27,34 | 27,86 | 0,21% | 82.317,00 |
| 11.06.2025 | 27,35 | 27,88 | 27,05 | 27,81 | 3,85% | 196.358,00 |
| 10.06.2025 | 26,59 | 26,89 | 26,19 | 26,77 | 0,90% | 77.424,00 |
| 09.06.2025 | 26,55 | 26,74 | 26,40 | 26,53 | -0,02% | 59.324,00 |
| 06.06.2025 | 26,61 | 26,93 | 26,19 | 26,54 | 0,89% | 144.145,00 |
| 05.06.2025 | 26,12 | 26,74 | 25,87 | 26,30 | 4,17% | 144.773,00 |
| 04.06.2025 | 25,01 | 25,48 | 25,01 | 25,25 | 0,66% | 57.537,00 |
| 03.06.2025 | 25,15 | 25,33 | 24,67 | 25,09 | -0,23% | 112.850,00 |
| 02.06.2025 | 24,63 | 25,22 | 24,41 | 25,14 | 1,68% | 52.890,00 |
| 30.05.2025 | 24,76 | 24,91 | 24,49 | 24,73 | -0,19% | 42.990,00 |
| 29.05.2025 | 24,80 | 25,28 | 24,61 | 24,78 | 0,47% | 64.499,00 |
| 28.05.2025 | 24,95 | 24,98 | 24,45 | 24,66 | -1,21% | 79.832,00 |
| 27.05.2025 | 24,68 | 25,12 | 24,59 | 24,96 | 1,47% | 79.293,00 |
| 26.05.2025 | 24,73 | 25,09 | 24,34 | 24,60 | 0,55% | 52.090,00 |
| 23.05.2025 | 24,48 | 25,08 | 24,08 | 24,46 | 0,38% | 91.980,00 |
| 22.05.2025 | 23,61 | 24,52 | 23,58 | 24,37 | 3,42% | 112.825,00 |
| 21.05.2025 | 23,40 | 24,09 | 23,31 | 23,57 | 0,75% | 59.232,00 |
| 20.05.2025 | 22,94 | 23,44 | 22,92 | 23,39 | 1,86% | 114.686,00 |
| 19.05.2025 | 22,79 | 23,20 | 22,60 | 22,96 | 0,26% | 66.174,00 |
| 16.05.2025 | 23,22 | 23,62 | 22,83 | 22,90 | 0,06% | 125.395,00 |
| 15.05.2025 | 22,21 | 22,92 | 22,07 | 22,89 | 3,02% | 77.808,00 |
| 14.05.2025 | 24,78 | 24,79 | 22,09 | 22,22 | -10,35% | 169.479,00 |
| 13.05.2025 | 24,47 | 26,94 | 24,45 | 24,78 | 3,67% | 229.212,00 |
| 12.05.2025 | 23,97 | 24,48 | 23,67 | 23,91 | -0,31% | 26.351,00 |
| 09.05.2025 | 23,43 | 24,22 | 23,43 | 23,98 | 2,63% | 21.414,00 |
| 08.05.2025 | 23,57 | 23,57 | 22,89 | 23,37 | -0,43% | 18.036,00 |
| 07.05.2025 | 24,03 | 24,13 | 23,38 | 23,47 | -1,84% | 21.016,00 |
| 06.05.2025 | 24,07 | 24,22 | 23,54 | 23,91 | -0,73% | 23.064,00 |
| 05.05.2025 | 23,81 | 24,35 | 23,81 | 24,08 | 0,61% | 25.098,00 |
| 02.05.2025 | 23,69 | 24,45 | 23,48 | 23,94 | 3,23% | 61.043,00 |
| 30.04.2025 | 23,17 | 23,66 | 22,92 | 23,19 | 0,09% | 28.205,00 |
| 29.04.2025 | 22,97 | 23,29 | 22,97 | 23,17 | 0,83% | 21.259,00 |
| 28.04.2025 | 22,93 | 23,02 | 22,71 | 22,98 | -1,20% | 24.878,00 |
| 25.04.2025 | 22,49 | 23,26 | 22,43 | 23,26 | 3,61% | 32.083,00 |
| 24.04.2025 | 22,01 | 22,52 | 22,01 | 22,45 | 2,09% | 29.922,00 |
| 23.04.2025 | 21,87 | 22,27 | 21,63 | 21,99 | 1,99% | 12.322,00 |
| 22.04.2025 | 20,99 | 21,63 | 20,89 | 21,56 | 2,94% | 28.461,00 |
| 17.04.2025 | 20,91 | 21,08 | 20,73 | 20,94 | 0,77% | 16.904,00 |
| 16.04.2025 | 20,66 | 20,95 | 20,54 | 20,78 | 0,17% | 9.464,00 |
| 15.04.2025 | 20,79 | 21,06 | 20,60 | 20,75 | -0,07% | 21.498,00 |
| 14.04.2025 | 20,63 | 20,97 | 20,50 | 20,76 | 1,67% | 12.411,00 |
| 11.04.2025 | 20,15 | 20,50 | 19,50 | 20,42 | 2,19% | 22.544,00 |
| 10.04.2025 | 20,89 | 20,89 | 19,70 | 19,98 | -4,51% | 24.435,00 |
| 09.04.2025 | 20,12 | 20,95 | 19,34 | 20,93 | 5,10% | 43.894,00 |
| 08.04.2025 | 20,15 | 20,78 | 19,68 | 19,91 | -0,14% | 57.248,00 |
| 07.04.2025 | 19,21 | 20,67 | 18,65 | 19,94 | 0,68% | 84.362,00 |
| 04.04.2025 | 21,19 | 21,36 | 19,74 | 19,80 | -6,21% | 49.187,00 |
| 03.04.2025 | 20,98 | 21,83 | 20,85 | 21,12 | -1,72% | 42.865,00 |
| 02.04.2025 | 22,24 | 22,30 | 21,20 | 21,49 | -3,46% | 45.356,00 |
| 01.04.2025 | 22,07 | 22,62 | 22,04 | 22,26 | 1,00% | 12.484,00 |
| 31.03.2025 | 22,37 | 22,41 | 21,91 | 22,04 | -2,28% | 43.516,00 |
| 28.03.2025 | 22,51 | 23,02 | 22,50 | 22,55 | -0,11% | 18.617,00 |
| 27.03.2025 | 22,65 | 22,90 | 22,34 | 22,58 | -1,01% | 27.104,00 |
| 26.03.2025 | 23,60 | 23,69 | 22,59 | 22,81 | -2,35% | 59.518,00 |
| 25.03.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 4,71% | - |
| 24.03.2025 | 23,00 | 23,06 | 21,97 | 22,31 | -7,31% | 119.604,00 |
| 21.03.2025 | 23,90 | 24,12 | 23,68 | 24,07 | 0,69% | 32.604,00 |
| 20.03.2025 | 24,43 | 24,57 | 23,84 | 23,90 | -1,81% | 23.568,00 |
| 19.03.2025 | 24,71 | 24,88 | 24,09 | 24,34 | -1,72% | 24.846,00 |
| 18.03.2025 | 23,99 | 24,96 | 23,91 | 24,77 | 3,86% | 63.472,00 |
| 17.03.2025 | 23,37 | 23,97 | 23,27 | 23,85 | 1,97% | 38.494,00 |
| 15.03.2025 | 23,32 | 23,69 | 22,98 | 23,39 | -0,83% | 30.166,00 |
| 14.03.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 3,10% | - |
| 13.03.2025 | 22,93 | 23,02 | 22,60 | 22,87 | -0,22% | 53.004,00 |
| 12.03.2025 | 23,61 | 24,59 | 22,90 | 22,92 | -3,72% | 29.217,00 |
| 11.03.2025 | 24,48 | 24,48 | 23,54 | 23,81 | 1,45% | 68.264,00 |
| 10.03.2025 | 23,30 | 23,89 | 23,20 | 23,47 | 1,08% | 43.890,00 |
| 07.03.2025 | 24,56 | 25,08 | 22,29 | 23,22 | -5,78% | 106.883,00 |
| 06.03.2025 | 24,59 | 25,43 | 24,02 | 24,64 | 1,32% | 63.447,00 |
| 05.03.2025 | 23,93 | 25,31 | 22,40 | 24,32 | 1,61% | 110.191,00 |
| 04.03.2025 | 23,90 | 23,99 | 23,49 | 23,94 | 0,89% | 82.753,00 |
| 03.03.2025 | 22,69 | 24,08 | 22,57 | 23,73 | 4,70% | 77.180,00 |
| 28.02.2025 | 22,52 | 22,76 | 22,32 | 22,66 | 0,22% | 13.518,00 |
| 27.02.2025 | 23,00 | 23,00 | 22,41 | 22,61 | -1,16% | 26.319,00 |
| 26.02.2025 | 22,95 | 23,03 | 22,58 | 22,88 | 0,97% | 58.840,00 |
| 25.02.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 1,98% | - |
| 24.02.2025 | 22,40 | 22,58 | 22,11 | 22,22 | 1,35% | 55.175,00 |
| 21.02.2025 | 21,80 | 22,14 | 21,68 | 21,92 | 1,32% | 28.986,00 |
| 20.02.2025 | 21,26 | 21,95 | 21,26 | 21,64 | 1,81% | 33.253,00 |
| 19.02.2025 | 21,70 | 21,70 | 21,13 | 21,25 | -1,57% | 23.370,00 |
| 18.02.2025 | 21,34 | 21,74 | 20,99 | 21,59 | 0,98% | 54.441,00 |
| 17.02.2025 | 21,39 | 21,47 | 21,16 | 21,38 | 0,14% | 28.567,00 |
| 14.02.2025 | 21,49 | 21,65 | 21,35 | 21,35 | -0,56% | 20.503,00 |
| 13.02.2025 | 21,16 | 21,77 | 21,12 | 21,47 | 2,29% | 46.668,00 |
| 12.02.2025 | 20,75 | 21,29 | 20,73 | 20,99 | 1,16% | 23.685,00 |
| 11.02.2025 | 20,99 | 21,01 | 20,31 | 20,75 | -1,21% | 36.938,00 |
| 10.02.2025 | 20,98 | 21,12 | 20,86 | 21,01 | 0,94% | 9.213,00 |
| 07.02.2025 | 21,15 | 21,23 | 20,81 | 20,81 | -1,89% | 15.568,00 |
| 06.02.2025 | 21,07 | 21,39 | 20,99 | 21,21 | 0,69% | 33.486,00 |
| 05.02.2025 | 21,05 | 21,10 | 20,83 | 21,07 | -0,66% | 25.619,00 |
| 04.02.2025 | 21,04 | 21,29 | 20,96 | 21,21 | 0,90% | 53.366,00 |
| 03.02.2025 | 21,18 | 21,32 | 20,78 | 21,02 | -2,28% | 39.823,00 |
| 31.01.2025 | 21,90 | 21,96 | 21,51 | 21,51 | -1,24% | 36.022,00 |
| 30.01.2025 | 21,50 | 21,94 | 21,42 | 21,78 | 1,40% | 32.812,00 |
| 29.01.2025 | 21,60 | 21,75 | 21,33 | 21,48 | -0,37% | 63.478,00 |
| 28.01.2025 | 21,41 | 21,81 | 21,32 | 21,56 | 2,23% | 48.467,00 |
| 27.01.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 1,10% | - |
| 24.01.2025 | 21,12 | 21,41 | 20,79 | 20,86 | -1,00% | 31.147,00 |
| 23.01.2025 | 20,94 | 21,26 | 20,94 | 21,07 | 0,74% | 22.578,00 |