48,520€
-1,12%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 49,29 | 49,53 | 48,33 | 48,47 | -1,41% | 24.121,00 |
| 09.09.2026 | 49,25 | 49,68 | 48,87 | 49,16 | -0,37% | 52.457,00 |
| 08.09.2026 | 48,66 | 49,44 | 48,54 | 49,35 | 1,36% | 27.243,00 |
| 07.09.2026 | 48,74 | 49,11 | 48,31 | 48,69 | -0,32% | 47.652,00 |
| 04.09.2026 | 49,51 | 49,73 | 48,50 | 48,84 | -1,30% | 26.094,00 |
| 03.09.2026 | 49,16 | 50,16 | 48,63 | 49,49 | 0,90% | 35.290,00 |
| 02.09.2026 | 48,70 | 49,42 | 48,48 | 49,05 | 0,89% | 33.979,00 |
| 01.09.2026 | 48,86 | 49,25 | 48,45 | 48,61 | -0,63% | 8.936,00 |
| 31.08.2026 | 48,61 | 49,11 | 48,59 | 48,92 | 0,51% | 8.378,00 |
| 28.08.2026 | 48,52 | 49,06 | 48,52 | 48,67 | 0,60% | 17.045,00 |
| 27.08.2026 | 49,11 | 49,11 | 48,28 | 48,38 | -1,14% | 4.688,00 |
| 26.08.2026 | 49,46 | 49,91 | 48,91 | 48,94 | -0,37% | 19.944,00 |
| 25.08.2026 | 48,29 | 49,29 | 48,29 | 49,12 | 1,61% | 6.127,00 |
| 24.08.2026 | 47,92 | 48,48 | 47,57 | 48,34 | 0,71% | 10.690,00 |
| 21.08.2026 | 48,55 | 48,55 | 47,33 | 48,00 | -0,89% | 8.696,00 |
| 20.08.2026 | 49,16 | 49,24 | 48,12 | 48,43 | -1,59% | 6.206,00 |
| 19.08.2026 | 48,57 | 49,42 | 48,45 | 49,21 | 1,11% | 94.392,00 |
| 18.08.2026 | 47,59 | 49,20 | 47,45 | 48,67 | 2,12% | 16.564,00 |
| 17.08.2026 | 47,80 | 48,06 | 47,57 | 47,66 | -0,54% | 17.175,00 |
| 14.08.2026 | 47,70 | 48,15 | 47,24 | 47,92 | -0,15% | 7.726,00 |
| 13.08.2026 | 48,08 | 48,33 | 47,87 | 47,99 | -0,10% | 6.772,00 |
| 12.08.2026 | 49,02 | 49,09 | 47,82 | 48,04 | -2,12% | 68.478,00 |
| 11.08.2026 | 49,14 | 49,39 | 48,57 | 49,08 | -0,08% | 48.371,00 |
| 10.08.2026 | 49,88 | 50,00 | 48,99 | 49,12 | -1,33% | 9.880,00 |
| 07.08.2026 | 49,34 | 50,44 | 49,28 | 49,78 | 1,04% | 8.887,00 |
| 06.08.2026 | 49,55 | 50,02 | 48,73 | 49,27 | -0,10% | 31.343,00 |
| 05.08.2026 | 48,56 | 50,38 | 48,56 | 49,32 | 2,11% | 39.402,00 |
| 04.08.2026 | 48,36 | 49,85 | 47,70 | 48,30 | 1,81% | 24.147,00 |
| 03.08.2026 | 48,63 | 48,68 | 47,01 | 47,44 | -1,82% | 12.362,00 |
| 31.07.2026 | 48,59 | 48,65 | 47,79 | 48,32 | -0,39% | 10.740,00 |
| 30.07.2026 | 47,52 | 48,57 | 47,34 | 48,51 | 2,15% | 8.393,00 |
| 29.07.2026 | 46,86 | 47,59 | 46,70 | 47,49 | 0,94% | 1.155,00 |
| 28.07.2026 | 47,21 | 47,38 | 46,76 | 47,05 | -0,51% | 5.952,00 |
| 27.07.2026 | 46,23 | 47,68 | 46,21 | 47,29 | 3,03% | 12.150,00 |
| 24.07.2026 | 46,09 | 46,16 | 45,54 | 45,90 | -0,35% | 2.098,00 |
| 23.07.2026 | 46,68 | 46,72 | 45,82 | 46,06 | -1,22% | 10.773,00 |
| 22.07.2026 | 47,62 | 47,77 | 46,60 | 46,63 | -1,81% | 12.668,00 |
| 21.07.2026 | 47,19 | 47,79 | 47,06 | 47,49 | 0,96% | 7.559,00 |
| 20.07.2026 | 48,29 | 48,29 | 47,02 | 47,04 | -2,29% | 5.578,00 |
| 17.07.2026 | 47,29 | 48,47 | 46,94 | 48,14 | 1,16% | 18.112,00 |
| 16.07.2026 | 47,56 | 47,78 | 47,18 | 47,59 | 0,02% | 22.296,00 |
| 15.07.2026 | 49,05 | 49,11 | 47,53 | 47,58 | -3,02% | 21.936,00 |
| 14.07.2026 | 49,61 | 50,18 | 48,76 | 49,06 | -1,11% | 8.288,00 |
| 13.07.2026 | 49,46 | 50,32 | 49,00 | 49,61 | -0,86% | 22.078,00 |
| 10.07.2026 | 50,68 | 52,02 | 49,55 | 50,04 | -1,30% | 17.604,00 |
| 09.07.2026 | 50,16 | 51,20 | 49,97 | 50,70 | 1,00% | 16.342,00 |
| 08.07.2026 | 50,42 | 50,62 | 49,39 | 50,20 | -0,79% | 34.116,00 |
| 07.07.2026 | 50,90 | 51,70 | 50,44 | 50,60 | -0,43% | 29.604,00 |
| 06.07.2026 | 53,20 | 53,74 | 50,36 | 50,82 | -4,37% | 65.116,00 |
| 03.07.2026 | 53,18 | 53,86 | 52,66 | 53,14 | 0,53% | 50.165,00 |
| 02.07.2026 | 49,25 | 53,38 | 49,25 | 52,86 | 8,50% | 158.683,00 |
| 01.07.2026 | 48,13 | 48,99 | 47,85 | 48,72 | 1,06% | 25.286,00 |
| 30.06.2026 | 45,93 | 48,34 | 45,72 | 48,21 | 5,40% | 40.184,00 |
| 29.06.2026 | 46,89 | 47,39 | 45,29 | 45,74 | -2,06% | 89.575,00 |
| 26.06.2026 | 46,40 | 47,54 | 45,92 | 46,70 | 0,45% | 97.596,00 |
| 25.06.2026 | 39,82 | 47,29 | 39,07 | 46,49 | 16,52% | 143.209,00 |
| 24.06.2026 | 38,51 | 40,36 | 38,51 | 39,90 | 3,56% | 29.016,00 |
| 23.06.2026 | 37,79 | 39,17 | 37,66 | 38,53 | 1,31% | 9.565,00 |
| 22.06.2026 | 37,78 | 38,25 | 37,09 | 38,03 | 0,64% | 11.353,00 |
| 19.06.2026 | 36,87 | 37,81 | 36,85 | 37,79 | 2,33% | 9.768,00 |
| 18.06.2026 | 37,83 | 38,33 | 36,60 | 36,93 | -1,57% | 16.733,00 |
| 17.06.2026 | 36,00 | 38,51 | 35,97 | 37,52 | 4,63% | 16.090,00 |
| 16.06.2026 | 36,19 | 36,42 | 35,69 | 35,86 | -0,94% | 10.975,00 |
| 15.06.2026 | 36,49 | 36,59 | 36,06 | 36,20 | 0,25% | 35.416,00 |
| 12.06.2026 | 35,94 | 36,31 | 35,69 | 36,11 | 0,42% | 14.116,00 |
| 11.06.2026 | 35,13 | 36,36 | 35,11 | 35,96 | 2,30% | 12.974,00 |
| 10.06.2026 | 35,30 | 35,78 | 35,13 | 35,15 | -0,65% | 5.062,00 |
| 09.06.2026 | 35,61 | 35,81 | 34,93 | 35,38 | -0,76% | 9.063,00 |
| 08.06.2026 | 35,69 | 36,12 | 35,40 | 35,65 | -0,64% | 15.835,00 |
| 05.06.2026 | 35,23 | 36,33 | 35,21 | 35,88 | 1,36% | 14.247,00 |
| 04.06.2026 | 34,66 | 35,62 | 34,55 | 35,40 | 2,52% | 10.801,00 |
| 03.06.2026 | 33,90 | 34,73 | 33,89 | 34,53 | 1,83% | 26.786,00 |
| 02.06.2026 | 35,28 | 35,33 | 32,96 | 33,91 | -3,66% | 82.190,00 |
| 01.06.2026 | 36,43 | 36,56 | 34,98 | 35,20 | -3,38% | 38.346,00 |
| 29.05.2026 | 37,89 | 37,97 | 36,00 | 36,43 | -3,65% | 21.277,00 |
| 28.05.2026 | 37,79 | 38,01 | 37,07 | 37,81 | -0,47% | 27.684,00 |
| 27.05.2026 | 37,70 | 38,07 | 37,21 | 37,99 | 0,66% | 16.199,00 |
| 26.05.2026 | 38,34 | 38,40 | 37,51 | 37,74 | -1,64% | 13.758,00 |
| 25.05.2026 | 38,24 | 38,90 | 38,24 | 38,37 | -0,05% | 9.201,00 |
| 22.05.2026 | 39,22 | 39,31 | 38,33 | 38,39 | -1,84% | 14.399,00 |
| 21.05.2026 | 39,16 | 39,27 | 38,54 | 39,11 | -0,28% | 10.943,00 |
| 20.05.2026 | 38,36 | 39,42 | 38,20 | 39,22 | 2,14% | 6.358,00 |
| 19.05.2026 | 37,94 | 39,19 | 37,85 | 38,40 | 1,51% | 20.628,00 |
| 18.05.2026 | 37,25 | 37,86 | 37,00 | 37,83 | 0,34% | 8.205,00 |
| 15.05.2026 | 37,89 | 38,33 | 37,50 | 37,70 | -0,82% | 6.329,00 |
| 14.05.2026 | 38,18 | 38,60 | 37,94 | 38,01 | -0,05% | 8.965,00 |
| 13.05.2026 | 38,73 | 38,96 | 37,64 | 38,03 | -1,37% | 15.184,00 |
| 12.05.2026 | 37,12 | 39,56 | 37,00 | 38,56 | 4,41% | 32.917,00 |
| 11.05.2026 | 37,00 | 37,37 | 36,75 | 36,93 | -0,32% | 11.397,00 |
| 08.05.2026 | 37,19 | 37,47 | 36,88 | 37,05 | -0,46% | 7.358,00 |
| 07.05.2026 | 38,67 | 38,69 | 37,22 | 37,22 | -3,32% | 20.820,00 |
| 06.05.2026 | 37,98 | 38,85 | 37,98 | 38,50 | 1,77% | 11.581,00 |
| 05.05.2026 | 37,19 | 38,06 | 37,01 | 37,83 | 2,00% | 19.748,00 |
| 04.05.2026 | 38,13 | 38,70 | 37,01 | 37,09 | -2,24% | 10.750,00 |
| 30.04.2026 | 36,05 | 38,12 | 35,99 | 37,94 | 5,10% | 7.365,00 |
| 29.04.2026 | 36,60 | 37,03 | 36,10 | 36,10 | -1,23% | 13.454,00 |
| 28.04.2026 | 37,20 | 37,61 | 35,89 | 36,55 | -4,52% | 25.415,00 |
| 27.04.2026 | 38,61 | 38,74 | 38,11 | 38,28 | -0,83% | 16.296,00 |
| 24.04.2026 | 40,03 | 40,05 | 38,51 | 38,60 | -3,50% | 13.471,00 |
| 23.04.2026 | 39,81 | 40,63 | 39,74 | 40,00 | -0,55% | 11.830,00 |