49,120€
-0,99%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 37,43 | 39,77 | 37,03 | 38,43 | 2,43% | 29.399,00 |
| 20.03.2026 | 39,07 | 40,10 | 37,37 | 37,52 | -3,12% | 13.115,00 |
| 19.03.2026 | 38,84 | 38,97 | 38,18 | 38,73 | -0,22% | 14.363,00 |
| 18.03.2026 | 40,56 | 40,56 | 38,81 | 38,81 | -3,25% | 11.118,00 |
| 17.03.2026 | 39,99 | 40,52 | 39,89 | 40,12 | -0,21% | 8.718,00 |
| 16.03.2026 | 39,81 | 40,51 | 39,33 | 40,20 | 4,36% | 26.055,00 |
| 13.03.2026 | 38,94 | 39,50 | 38,42 | 38,52 | -1,36% | 21.716,00 |
| 12.03.2026 | 39,56 | 39,79 | 38,79 | 39,05 | -2,68% | 18.228,00 |
| 11.03.2026 | 39,50 | 40,17 | 38,97 | 40,13 | 1,96% | 20.316,00 |
| 10.03.2026 | 38,25 | 40,00 | 38,15 | 39,36 | 3,21% | 38.027,00 |
| 09.03.2026 | 35,68 | 38,14 | 35,23 | 38,13 | 4,87% | 26.718,00 |
| 06.03.2026 | 37,85 | 37,97 | 36,15 | 36,36 | -3,69% | 30.722,00 |
| 05.03.2026 | 37,54 | 38,33 | 36,33 | 37,76 | -0,30% | 35.059,00 |
| 04.03.2026 | 37,50 | 38,98 | 35,44 | 37,87 | 0,45% | 98.956,00 |
| 03.03.2026 | 40,12 | 40,16 | 37,10 | 37,70 | -6,49% | 108.388,00 |
| 02.03.2026 | 40,63 | 41,39 | 40,09 | 40,32 | -3,55% | 54.825,00 |
| 27.02.2026 | 41,75 | 42,19 | 41,36 | 41,80 | -0,10% | 22.169,00 |
| 26.02.2026 | 42,23 | 42,50 | 41,50 | 41,84 | -1,68% | 23.243,00 |
| 25.02.2026 | 42,09 | 42,83 | 41,96 | 42,56 | 0,97% | 31.455,00 |
| 24.02.2026 | 42,66 | 42,85 | 41,67 | 42,15 | -0,65% | 25.836,00 |
| 23.02.2026 | 43,14 | 43,90 | 42,30 | 42,42 | -2,55% | 53.183,00 |
| 20.02.2026 | 45,66 | 45,78 | 43,34 | 43,53 | -4,45% | 47.838,00 |