48,100€
0,12%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 48,16 | 48,36 | 47,90 | 48,10 | 0,06% | 26.744,00 |
| 12.08.2026 | 49,09 | 49,10 | 47,78 | 48,07 | -2,26% | 90.385,00 |
| 11.08.2026 | 49,15 | 49,40 | 48,55 | 49,18 | 0,05% | 82.059,00 |
| 10.08.2026 | 49,89 | 50,21 | 48,95 | 49,16 | -1,40% | 27.695,00 |
| 07.08.2026 | 49,43 | 50,44 | 49,21 | 49,86 | 1,02% | 23.722,00 |
| 06.08.2026 | 49,55 | 50,04 | 48,58 | 49,35 | 0,01% | 71.419,00 |
| 05.08.2026 | 48,69 | 50,47 | 48,56 | 49,35 | 2,23% | 89.034,00 |
| 04.08.2026 | 47,80 | 49,91 | 47,60 | 48,27 | 1,67% | 50.641,00 |
| 03.08.2026 | 48,66 | 48,73 | 46,96 | 47,48 | -1,76% | 42.207,00 |
| 31.07.2026 | 48,57 | 48,77 | 47,72 | 48,33 | -0,28% | 37.363,00 |
| 30.07.2026 | 47,58 | 48,97 | 47,05 | 48,46 | 1,97% | 37.757,00 |
| 29.07.2026 | 46,92 | 47,70 | 46,65 | 47,53 | 0,68% | 11.439,00 |
| 28.07.2026 | 47,23 | 47,42 | 46,76 | 47,21 | -0,37% | 31.283,00 |
| 27.07.2026 | 46,25 | 47,73 | 46,25 | 47,38 | 3,15% | 49.351,00 |
| 24.07.2026 | 46,16 | 46,19 | 45,49 | 45,94 | -0,38% | 9.436,00 |
| 23.07.2026 | 46,75 | 46,75 | 45,82 | 46,11 | -1,31% | 35.758,00 |
| 22.07.2026 | 47,67 | 47,90 | 46,59 | 46,72 | -1,79% | 56.404,00 |
| 21.07.2026 | 47,28 | 47,81 | 47,02 | 47,57 | 1,15% | 37.177,00 |
| 20.07.2026 | 48,25 | 48,27 | 46,75 | 47,03 | -2,47% | 19.733,00 |
| 17.07.2026 | 47,52 | 48,50 | 46,86 | 48,22 | 1,30% | 55.381,00 |
| 16.07.2026 | 47,60 | 47,83 | 47,13 | 47,60 | -0,03% | 59.565,00 |
| 15.07.2026 | 49,11 | 49,12 | 47,48 | 47,62 | -3,00% | 98.131,00 |
| 14.07.2026 | 49,67 | 50,24 | 48,82 | 49,09 | -1,22% | 54.027,00 |
| 13.07.2026 | 49,69 | 50,36 | 49,00 | 49,70 | -1,03% | 40.893,00 |
| 10.07.2026 | 51,11 | 52,06 | 49,49 | 50,21 | -0,42% | 26.809,00 |
| 09.07.2026 | 50,19 | 51,29 | 49,89 | 50,42 | 0,20% | 33.287,00 |
| 08.07.2026 | 50,55 | 50,79 | 49,36 | 50,32 | -0,67% | 66.434,00 |
| 07.07.2026 | 50,86 | 51,70 | 50,40 | 50,66 | -0,41% | 61.478,00 |
| 06.07.2026 | 53,16 | 53,77 | 50,29 | 50,87 | -4,40% | 112.746,00 |
| 03.07.2026 | 53,24 | 53,92 | 52,62 | 53,21 | 0,32% | 87.754,00 |
| 02.07.2026 | 49,74 | 53,40 | 49,28 | 53,04 | 8,73% | 191.002,00 |
| 01.07.2026 | 48,25 | 49,00 | 47,79 | 48,78 | 1,07% | 67.117,00 |
| 30.06.2026 | 45,94 | 48,37 | 45,65 | 48,27 | 5,34% | 68.355,00 |
| 29.06.2026 | 46,85 | 47,45 | 45,24 | 45,82 | -1,99% | 189.283,00 |
| 26.06.2026 | 46,25 | 47,58 | 45,90 | 46,75 | 0,78% | 123.484,00 |
| 25.06.2026 | 39,66 | 47,28 | 39,03 | 46,39 | 16,25% | 149.957,00 |
| 24.06.2026 | 38,58 | 40,38 | 38,55 | 39,91 | 3,51% | 80.950,00 |
| 23.06.2026 | 37,79 | 39,19 | 37,63 | 38,55 | 1,34% | 54.199,00 |
| 22.06.2026 | 37,70 | 38,26 | 37,06 | 38,04 | 0,65% | 40.739,00 |
| 19.06.2026 | 36,95 | 37,84 | 36,83 | 37,80 | 2,08% | 30.360,00 |
| 18.06.2026 | 37,84 | 38,43 | 36,52 | 37,03 | -1,58% | 53.752,00 |
| 17.06.2026 | 36,02 | 38,55 | 35,94 | 37,62 | 4,89% | 29.964,00 |
| 16.06.2026 | 36,32 | 36,43 | 35,67 | 35,87 | -1,05% | 34.572,00 |
| 15.06.2026 | 36,62 | 36,66 | 36,06 | 36,25 | 0,25% | 110.539,00 |
| 12.06.2026 | 35,99 | 36,36 | 35,59 | 36,16 | 0,40% | 95.903,00 |
| 11.06.2026 | 35,15 | 36,39 | 35,09 | 36,01 | 2,37% | 46.275,00 |
| 10.06.2026 | 35,46 | 35,81 | 35,06 | 35,18 | -0,64% | 52.695,00 |
| 09.06.2026 | 35,70 | 35,83 | 34,81 | 35,40 | -0,65% | 44.224,00 |
| 08.06.2026 | 35,66 | 36,28 | 35,39 | 35,63 | -0,74% | 55.743,00 |
| 05.06.2026 | 35,24 | 36,36 | 35,20 | 35,90 | 1,01% | 98.488,00 |
| 04.06.2026 | 34,72 | 35,66 | 34,53 | 35,54 | 2,91% | 37.156,00 |
| 03.06.2026 | 33,91 | 34,77 | 33,56 | 34,53 | 1,81% | 83.623,00 |
| 02.06.2026 | 35,26 | 35,35 | 32,94 | 33,92 | -3,66% | 119.246,00 |
| 01.06.2026 | 36,46 | 36,57 | 34,96 | 35,21 | -3,34% | 88.670,00 |
| 29.05.2026 | 37,94 | 38,13 | 35,95 | 36,42 | -3,70% | 67.917,00 |
| 28.05.2026 | 37,93 | 38,05 | 37,02 | 37,82 | -0,54% | 104.011,00 |
| 27.05.2026 | 37,73 | 38,17 | 37,19 | 38,03 | 0,60% | 63.117,00 |
| 26.05.2026 | 38,34 | 38,48 | 37,49 | 37,80 | -1,65% | 39.287,00 |
| 25.05.2026 | 38,87 | 38,92 | 38,29 | 38,44 | 0,16% | 39.730,00 |
| 22.05.2026 | 39,21 | 39,34 | 38,36 | 38,38 | -2,14% | 41.018,00 |
| 21.05.2026 | 39,14 | 39,30 | 38,49 | 39,22 | -0,20% | 58.821,00 |
| 20.05.2026 | 38,30 | 39,46 | 38,09 | 39,30 | 2,33% | 27.651,00 |
| 19.05.2026 | 37,88 | 39,20 | 37,76 | 38,40 | 1,41% | 66.367,00 |
| 18.05.2026 | 37,35 | 37,88 | 36,89 | 37,87 | 0,42% | 30.066,00 |
| 15.05.2026 | 37,75 | 38,37 | 37,53 | 37,71 | -0,96% | 43.526,00 |
| 14.05.2026 | 38,18 | 38,63 | 37,91 | 38,07 | -0,04% | 83.435,00 |
| 13.05.2026 | 38,71 | 38,98 | 37,59 | 38,09 | -1,24% | 36.021,00 |
| 12.05.2026 | 37,85 | 39,66 | 36,93 | 38,57 | 4,31% | 86.673,00 |
| 11.05.2026 | 36,95 | 37,39 | 36,73 | 36,97 | -0,22% | 43.849,00 |
| 08.05.2026 | 37,24 | 37,49 | 36,86 | 37,05 | -0,44% | 31.374,00 |
| 07.05.2026 | 38,66 | 38,71 | 37,11 | 37,22 | -3,44% | 84.024,00 |
| 06.05.2026 | 38,11 | 38,86 | 37,76 | 38,54 | 1,80% | 31.678,00 |
| 05.05.2026 | 37,08 | 38,07 | 37,02 | 37,86 | 1,92% | 63.192,00 |
| 04.05.2026 | 38,20 | 38,74 | 37,02 | 37,15 | -2,10% | 52.390,00 |
| 30.04.2026 | 36,01 | 38,16 | 35,98 | 37,94 | 4,75% | 25.662,00 |
| 29.04.2026 | 36,63 | 37,03 | 36,03 | 36,22 | -1,02% | 50.516,00 |
| 28.04.2026 | 36,92 | 37,64 | 35,88 | 36,60 | -3,02% | 81.269,00 |
| 27.04.2026 | 38,66 | 38,81 | 37,63 | 37,74 | -2,46% | 62.449,00 |
| 24.04.2026 | 40,04 | 40,06 | 38,49 | 38,69 | -3,48% | 42.061,00 |
| 23.04.2026 | 39,94 | 40,63 | 39,74 | 40,08 | -0,41% | 52.088,00 |
| 22.04.2026 | 40,06 | 40,85 | 40,03 | 40,25 | 1,46% | 68.931,00 |
| 21.04.2026 | 41,43 | 41,70 | 39,58 | 39,67 | -4,18% | 45.002,00 |
| 20.04.2026 | 40,55 | 41,40 | 40,42 | 41,40 | 0,98% | 64.947,00 |
| 17.04.2026 | 40,63 | 41,33 | 39,92 | 41,00 | 1,04% | 88.148,00 |
| 16.04.2026 | 40,93 | 41,41 | 40,36 | 40,58 | -0,67% | 38.800,00 |
| 15.04.2026 | 40,45 | 41,78 | 40,45 | 40,85 | 0,75% | 80.134,00 |
| 14.04.2026 | 41,12 | 41,21 | 40,55 | 40,55 | -1,00% | 44.049,00 |
| 13.04.2026 | 39,81 | 41,06 | 39,63 | 40,96 | 1,87% | 58.374,00 |
| 10.04.2026 | 40,38 | 40,71 | 40,02 | 40,21 | -0,45% | 27.574,00 |
| 09.04.2026 | 40,34 | 40,60 | 39,81 | 40,39 | -0,05% | 31.217,00 |
| 08.04.2026 | 41,48 | 41,48 | 40,04 | 40,41 | 1,44% | 30.507,00 |
| 07.04.2026 | 39,41 | 40,56 | 39,09 | 39,83 | 1,01% | 21.522,00 |
| 02.04.2026 | 39,19 | 39,95 | 38,83 | 39,43 | -1,62% | 29.737,00 |
| 01.04.2026 | 39,99 | 40,43 | 39,60 | 40,08 | 0,62% | 40.550,00 |
| 31.03.2026 | 39,45 | 39,98 | 39,11 | 39,83 | 2,17% | 54.740,00 |
| 30.03.2026 | 37,84 | 39,15 | 37,81 | 38,98 | 3,10% | 124.776,00 |
| 27.03.2026 | 38,54 | 38,80 | 37,81 | 37,81 | -1,05% | 71.300,00 |
| 26.03.2026 | 37,78 | 38,63 | 37,63 | 38,21 | 0,94% | 59.875,00 |
| 25.03.2026 | 38,10 | 38,66 | 37,84 | 37,86 | -0,20% | 16.187,00 |
| 24.03.2026 | 37,84 | 38,05 | 36,90 | 37,93 | -1,29% | 19.151,00 |