38,270€
0,68%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 37,75 | 38,37 | 37,73 | 38,13 | 0,16% | 14.322,00 |
| 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 |
| 19.02.2026 | 46,74 | 47,23 | 45,27 | 45,56 | 0,44% | 55.030,00 |
| 18.02.2026 | 49,19 | 49,36 | 43,37 | 45,36 | -7,65% | 124.392,00 |
| 17.02.2026 | 45,67 | 49,89 | 45,62 | 49,11 | 7,18% | 99.299,00 |
| 16.02.2026 | 45,71 | 45,96 | 45,63 | 45,82 | 0,00% | 11.841,00 |
| 13.02.2026 | 45,43 | 45,98 | 45,34 | 45,82 | 0,21% | 18.853,00 |
| 12.02.2026 | 46,07 | 46,88 | 45,71 | 45,73 | -0,67% | 27.057,00 |
| 11.02.2026 | 46,12 | 46,21 | 45,49 | 46,04 | -0,08% | 9.240,00 |
| 10.02.2026 | 46,17 | 46,35 | 45,74 | 46,07 | -0,45% | 12.778,00 |
| 09.02.2026 | 45,96 | 46,50 | 45,33 | 46,28 | 1,64% | 19.193,00 |
| 06.02.2026 | 46,37 | 46,66 | 44,88 | 45,54 | -1,61% | 23.013,00 |
| 05.02.2026 | 45,18 | 46,48 | 43,97 | 46,28 | 2,63% | 46.158,00 |
| 04.02.2026 | 45,03 | 45,84 | 44,80 | 45,10 | 0,43% | 19.081,00 |
| 03.02.2026 | 45,07 | 45,65 | 44,83 | 44,90 | -0,12% | 20.636,00 |
| 02.02.2026 | 43,95 | 45,03 | 43,79 | 44,96 | 1,08% | 30.467,00 |
| 30.01.2026 | 43,96 | 44,64 | 43,66 | 44,48 | 1,44% | 16.884,00 |
| 29.01.2026 | 44,96 | 45,12 | 43,56 | 43,85 | -2,31% | 31.492,00 |
| 28.01.2026 | 46,68 | 46,76 | 44,58 | 44,88 | -3,44% | 26.314,00 |
| 27.01.2026 | 46,43 | 46,83 | 45,74 | 46,48 | 0,58% | 35.825,00 |
| 26.01.2026 | 44,69 | 46,51 | 44,56 | 46,21 | 3,84% | 49.624,00 |
| 23.01.2026 | 44,08 | 44,97 | 44,02 | 44,50 | 1,07% | 20.674,00 |
| 22.01.2026 | 43,60 | 44,28 | 42,86 | 44,03 | 1,17% | 25.797,00 |
| 21.01.2026 | 42,78 | 43,70 | 41,89 | 43,52 | 1,59% | 50.928,00 |
| 20.01.2026 | 44,36 | 44,36 | 42,06 | 42,84 | -3,61% | 46.883,00 |
| 19.01.2026 | 43,60 | 44,82 | 43,21 | 44,45 | 0,85% | 105.718,00 |
| 16.01.2026 | 42,09 | 44,35 | 41,35 | 44,07 | 5,14% | 57.833,00 |
| 15.01.2026 | 41,84 | 42,29 | 41,31 | 41,92 | 0,67% | 40.805,00 |
| 14.01.2026 | 38,94 | 41,79 | 38,86 | 41,64 | 7,24% | 107.677,00 |
| 13.01.2026 | 39,69 | 39,81 | 38,70 | 38,83 | -2,39% | 45.958,00 |
| 12.01.2026 | 38,96 | 39,78 | 38,58 | 39,78 | 2,20% | 23.484,00 |
| 09.01.2026 | 39,59 | 39,72 | 38,63 | 38,92 | -1,37% | 18.731,00 |
| 08.01.2026 | 38,23 | 39,92 | 38,21 | 39,46 | 3,03% | 33.208,00 |
| 07.01.2026 | 38,60 | 38,85 | 38,26 | 38,30 | -0,25% | 40.729,00 |
| 06.01.2026 | 38,42 | 38,72 | 37,98 | 38,40 | 0,37% | 43.967,00 |
| 05.01.2026 | 38,13 | 39,06 | 37,82 | 38,26 | 0,71% | 62.737,00 |
| 02.01.2026 | 37,02 | 38,02 | 36,91 | 37,99 | 2,70% | 50.788,00 |
| 30.12.2025 | 36,35 | 37,01 | 36,15 | 36,99 | 1,58% | 22.696,00 |
| 29.12.2025 | 35,82 | 36,56 | 35,72 | 36,41 | 1,73% | 25.830,00 |
| 23.12.2025 | 35,43 | 35,98 | 35,41 | 35,79 | 0,85% | 17.418,00 |
| 22.12.2025 | 35,97 | 36,04 | 35,42 | 35,49 | -0,81% | 21.516,00 |
| 19.12.2025 | 35,28 | 35,98 | 35,17 | 35,78 | 1,33% | 14.187,00 |
| 18.12.2025 | 35,15 | 35,38 | 34,83 | 35,31 | 0,57% | 11.361,00 |
| 17.12.2025 | 35,17 | 35,40 | 34,94 | 35,11 | 0,07% | 23.531,00 |