Börse:
53,095€
2,30%
Echtzeit-Aktienkurs Bayer AG
Bid:
52,950€
Ask:
53,240€
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 52,02 | 53,28 | 51,71 | 53,01 | 2,28% | 283.838,00 |
| 05.03.2021 | 51,50 | 52,00 | 51,29 | 51,83 | 0,92% | 156.914,00 |
| 04.03.2021 | 51,44 | 52,05 | 51,16 | 51,36 | -0,50% | 195.319,00 |
| 03.03.2021 | 52,44 | 52,80 | 51,04 | 51,62 | -1,31% | 243.349,00 |
| 02.03.2021 | 52,46 | 53,03 | 51,89 | 52,31 | -0,50% | 231.840,00 |
| 01.03.2021 | 50,97 | 52,74 | 50,75 | 52,57 | 3,84% | 389.531,00 |
| 26.02.2021 | 51,20 | 52,23 | 50,04 | 50,63 | -1,94% | 626.890,00 |
| 25.02.2021 | 55,55 | 55,55 | 50,11 | 51,63 | -6,21% | 1.196.525,00 |
| 24.02.2021 | 53,43 | 55,45 | 53,21 | 55,05 | 2,84% | 284.204,00 |
| 23.02.2021 | 53,88 | 54,17 | 53,03 | 53,53 | -0,40% | 221.269,00 |
| 22.02.2021 | 54,07 | 54,07 | 53,08 | 53,74 | -0,23% | 201.275,00 |
| 19.02.2021 | 53,27 | 54,15 | 52,03 | 53,87 | 1,16% | 260.104,00 |
| 18.02.2021 | 54,18 | 54,25 | 53,02 | 53,25 | -1,83% | 237.214,00 |
| 17.02.2021 | 54,61 | 54,84 | 53,96 | 54,24 | -0,58% | 181.459,00 |
| 16.02.2021 | 55,15 | 55,35 | 54,35 | 54,56 | -1,18% | 228.635,00 |
| 15.02.2021 | 54,54 | 55,32 | 54,16 | 55,21 | 2,06% | 259.014,00 |
| 12.02.2021 | 53,87 | 54,14 | 53,26 | 54,09 | 0,29% | 200.477,00 |
| 11.02.2021 | 54,09 | 54,45 | 53,77 | 53,94 | -0,30% | 209.623,00 |
| 10.02.2021 | 55,39 | 55,56 | 53,51 | 54,10 | -2,02% | 336.077,00 |
| 09.02.2021 | 55,54 | 55,96 | 54,83 | 55,21 | -1,15% | 297.167,00 |
| 08.02.2021 | 56,93 | 57,19 | 55,18 | 55,86 | -0,97% | 606.550,00 |
| 05.02.2021 | 54,40 | 56,65 | 54,20 | 56,40 | 4,00% | 789.828,00 |
| 04.02.2021 | 54,65 | 54,69 | 53,02 | 54,23 | -0,11% | 739.905,00 |
| 03.02.2021 | 51,72 | 54,29 | 51,27 | 54,29 | 4,91% | 633.213,00 |
| 02.02.2021 | 51,18 | 51,80 | 50,78 | 51,75 | 1,87% | 362.117,00 |
| 01.02.2021 | 50,60 | 51,04 | 49,92 | 50,80 | 1,13% | 411.967,00 |
| 29.01.2021 | 50,48 | 50,92 | 49,63 | 50,23 | -1,08% | 313.124,00 |
| 28.01.2021 | 49,90 | 51,22 | 49,51 | 50,78 | 1,22% | 392.272,00 |
| 27.01.2021 | 51,95 | 51,95 | 49,72 | 50,17 | -3,28% | 628.912,00 |
| 26.01.2021 | 51,27 | 52,30 | 51,21 | 51,87 | -0,02% | 218.186,00 |
| 25.01.2021 | 52,88 | 52,95 | 50,76 | 51,88 | -1,18% | 393.209,00 |
| 22.01.2021 | 53,02 | 53,03 | 52,00 | 52,50 | -1,43% | 312.670,00 |
| 21.01.2021 | 53,99 | 54,78 | 52,91 | 53,26 | -1,33% | 458.909,00 |
| 20.01.2021 | 53,29 | 53,98 | 52,84 | 53,98 | 1,54% | 272.242,00 |
| 19.01.2021 | 52,96 | 53,72 | 52,83 | 53,16 | 0,87% | 313.911,00 |
| 18.01.2021 | 52,45 | 52,95 | 51,51 | 52,70 | 1,35% | 294.354,00 |
| 15.01.2021 | 52,41 | 53,16 | 51,88 | 52,00 | -1,33% | 366.750,00 |
| 14.01.2021 | 52,99 | 53,36 | 52,46 | 52,70 | 0,06% | 298.125,00 |
| 13.01.2021 | 50,51 | 52,89 | 50,40 | 52,67 | 4,26% | 348.573,00 |
| 12.01.2021 | 51,16 | 51,60 | 50,25 | 50,52 | -1,31% | 263.744,00 |
| 11.01.2021 | 51,57 | 51,70 | 50,84 | 51,19 | -1,08% | 326.024,00 |
| 08.01.2021 | 53,50 | 53,60 | 51,34 | 51,75 | -2,63% | 725.670,00 |
| 07.01.2021 | 52,69 | 53,51 | 52,06 | 53,15 | 3,30% | 1.105.552,00 |
| 06.01.2021 | 49,93 | 52,12 | 49,58 | 51,45 | 3,52% | 484.939,00 |
| 05.01.2021 | 49,52 | 50,16 | 49,10 | 49,70 | 0,61% | 283.109,00 |
| 04.01.2021 | 49,00 | 49,95 | 48,50 | 49,40 | 1,87% | 427.272,00 |
| 30.12.2020 | 48,63 | 48,76 | 48,20 | 48,50 | -0,17% | 142.050,00 |
| 29.12.2020 | 48,96 | 49,00 | 48,35 | 48,58 | -0,43% | 250.272,00 |
| 28.12.2020 | 48,70 | 49,38 | 48,52 | 48,79 | 0,74% | 324.694,00 |
| 23.12.2020 | 48,40 | 48,77 | 48,11 | 48,43 | 0,31% | 171.516,00 |
| 22.12.2020 | 47,18 | 48,74 | 47,01 | 48,28 | 1,28% | 236.979,00 |
| 21.12.2020 | 48,85 | 48,85 | 46,64 | 47,67 | -3,21% | 514.265,00 |
| 18.12.2020 | 49,20 | 50,09 | 49,00 | 49,25 | 0,10% | 245.803,00 |
| 17.12.2020 | 49,50 | 50,00 | 49,09 | 49,20 | -0,05% | 273.716,00 |
| 16.12.2020 | 47,45 | 49,51 | 47,10 | 49,23 | 3,86% | 406.952,00 |
| 15.12.2020 | 47,32 | 47,50 | 46,90 | 47,40 | 0,52% | 137.336,00 |
| 14.12.2020 | 46,51 | 47,50 | 46,41 | 47,15 | 1,51% | 148.832,00 |
| 11.12.2020 | 47,40 | 47,46 | 46,23 | 46,45 | -1,73% | 203.624,00 |
| 10.12.2020 | 47,55 | 47,66 | 47,00 | 47,27 | -0,19% | 134.605,00 |
| 09.12.2020 | 47,29 | 47,80 | 47,15 | 47,36 | 0,49% | 200.620,00 |
| 08.12.2020 | 47,40 | 47,40 | 46,49 | 47,13 | -0,64% | 277.252,00 |
| 07.12.2020 | 47,97 | 48,00 | 47,12 | 47,44 | -0,84% | 278.810,00 |
| 04.12.2020 | 48,04 | 48,34 | 47,71 | 47,84 | -0,32% | 183.814,00 |
| 03.12.2020 | 47,83 | 48,01 | 47,45 | 47,99 | 0,15% | 188.864,00 |
| 02.12.2020 | 48,92 | 48,95 | 47,38 | 47,92 | -1,59% | 289.312,00 |
| 01.12.2020 | 48,50 | 49,35 | 47,90 | 48,70 | 0,40% | 262.584,00 |
| 30.11.2020 | 49,40 | 49,59 | 48,20 | 48,50 | -2,14% | 357.502,00 |
| 27.11.2020 | 49,13 | 49,84 | 48,74 | 49,56 | 0,63% | 139.687,00 |
| 26.11.2020 | 49,21 | 49,51 | 49,00 | 49,25 | -0,24% | 144.974,00 |
| 25.11.2020 | 48,95 | 49,68 | 48,75 | 49,37 | 0,96% | 233.173,00 |
| 24.11.2020 | 48,07 | 49,08 | 47,75 | 48,90 | 2,19% | 302.109,00 |
| 23.11.2020 | 48,20 | 48,40 | 47,50 | 47,85 | -0,21% | 234.353,00 |
| 20.11.2020 | 46,41 | 47,95 | 46,29 | 47,95 | 2,68% | 232.965,00 |
| 19.11.2020 | 47,22 | 47,30 | 46,29 | 46,70 | -1,44% | 245.127,00 |
| 18.11.2020 | 47,62 | 47,75 | 46,81 | 47,38 | -0,86% | 203.529,00 |
| 17.11.2020 | 48,19 | 48,19 | 47,12 | 47,79 | -0,78% | 160.668,00 |
| 16.11.2020 | 48,40 | 49,15 | 47,80 | 48,17 | 0,35% | 390.480,00 |
| 13.11.2020 | 47,30 | 48,00 | 47,04 | 48,00 | 2,00% | 158.670,00 |
| 12.11.2020 | 47,80 | 48,12 | 47,06 | 47,06 | -1,87% | 209.655,00 |
| 11.11.2020 | 47,88 | 48,18 | 46,87 | 47,95 | 0,28% | 330.667,00 |
| 10.11.2020 | 45,80 | 47,98 | 45,75 | 47,82 | 4,81% | 443.305,00 |
| 09.11.2020 | 44,05 | 46,88 | 42,75 | 45,62 | 6,65% | 842.849,00 |
| 06.11.2020 | 43,59 | 43,94 | 42,51 | 42,78 | -2,66% | 169.815,00 |
| 05.11.2020 | 43,70 | 44,47 | 43,38 | 43,95 | 1,02% | 247.140,00 |
| 04.11.2020 | 41,74 | 44,04 | 41,01 | 43,50 | 3,24% | 348.206,00 |
| 03.11.2020 | 40,70 | 42,41 | 40,50 | 42,14 | 0,32% | 488.576,00 |
| 02.11.2020 | 40,74 | 42,00 | 40,35 | 42,00 | 2,58% | 291.483,00 |
| 30.10.2020 | 40,40 | 40,97 | 40,00 | 40,95 | -0,72% | 404.605,00 |
| 29.10.2020 | 41,14 | 41,36 | 40,33 | 41,24 | 1,43% | 388.268,00 |
| 28.10.2020 | 41,75 | 41,95 | 40,31 | 40,66 | -2,66% | 559.086,00 |
| 27.10.2020 | 43,41 | 43,49 | 41,65 | 41,77 | -3,31% | 284.215,00 |
| 26.10.2020 | 42,05 | 43,40 | 41,70 | 43,20 | 2,02% | 370.395,00 |
| 23.10.2020 | 42,45 | 42,91 | 41,98 | 42,35 | -0,11% | 226.172,00 |
| 22.10.2020 | 42,38 | 42,48 | 41,49 | 42,39 | -0,78% | 359.196,00 |
| 21.10.2020 | 44,09 | 44,10 | 42,50 | 42,73 | -2,28% | 427.128,00 |
| 20.10.2020 | 44,10 | 44,34 | 43,55 | 43,72 | -0,69% | 218.610,00 |
| 19.10.2020 | 44,90 | 45,16 | 43,88 | 44,03 | -1,37% | 218.127,00 |
| 16.10.2020 | 44,27 | 44,96 | 43,92 | 44,64 | 0,76% | 308.009,00 |
| 15.10.2020 | 44,10 | 44,46 | 43,20 | 44,30 | 0,03% | 438.144,00 |
| 14.10.2020 | 45,00 | 45,28 | 44,08 | 44,29 | -1,48% | 443.604,00 |