26,308€
0,16%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,99 | 26,40 | 25,64 | 26,31 | 0,16% | 290.626,00 |
| 18.04.2024 | 26,40 | 26,40 | 25,97 | 26,27 | -0,30% | 188.287,00 |
| 17.04.2024 | 25,98 | 26,51 | 25,93 | 26,35 | 0,23% | 170.603,00 |
| 16.04.2024 | 26,27 | 26,35 | 25,92 | 26,29 | 0,23% | 243.220,00 |
| 15.04.2024 | 26,99 | 27,10 | 26,09 | 26,23 | -2,56% | 412.536,00 |
| 12.04.2024 | 27,17 | 27,81 | 26,92 | 26,92 | -1,28% | 289.911,00 |
| 11.04.2024 | 27,25 | 27,83 | 27,01 | 27,27 | -1,48% | 231.706,00 |
| 10.04.2024 | 27,55 | 28,09 | 27,31 | 27,68 | 0,45% | 275.189,00 |
| 09.04.2024 | 27,33 | 28,30 | 27,12 | 27,55 | 0,04% | 232.818,00 |
| 08.04.2024 | 27,88 | 27,88 | 26,91 | 27,54 | -0,22% | 473.299,00 |
| 05.04.2024 | 28,38 | 28,43 | 27,34 | 27,60 | -2,75% | 392.342,00 |
| 04.04.2024 | 28,89 | 28,95 | 28,30 | 28,38 | -1,42% | 280.673,00 |
| 03.04.2024 | 28,01 | 28,88 | 27,98 | 28,79 | 2,07% | 330.804,00 |
| 02.04.2024 | 28,51 | 28,63 | 27,77 | 28,21 | -1,12% | 236.630,00 |
| 28.03.2024 | 28,68 | 28,70 | 28,18 | 28,53 | -0,26% | 257.621,00 |
| 27.03.2024 | 27,40 | 28,80 | 27,26 | 28,60 | 4,38% | 578.322,00 |
| 26.03.2024 | 26,98 | 27,40 | 26,54 | 27,40 | 1,50% | 391.588,00 |
| 25.03.2024 | 26,99 | 27,11 | 26,63 | 27,00 | 0,80% | 377.217,00 |
| 22.03.2024 | 26,50 | 26,92 | 26,31 | 26,78 | 0,75% | 369.055,00 |
| 21.03.2024 | 26,40 | 26,66 | 26,21 | 26,58 | 1,05% | 438.489,00 |
| 20.03.2024 | 25,86 | 26,45 | 25,72 | 26,31 | 1,96% | 257.136,00 |
| 19.03.2024 | 26,11 | 26,55 | 25,72 | 25,80 | -1,13% | 417.299,00 |
| 18.03.2024 | 26,23 | 26,36 | 26,03 | 26,10 | -0,53% | 224.949,00 |
| 15.03.2024 | 25,98 | 26,33 | 25,74 | 26,24 | 1,29% | 287.942,00 |
| 14.03.2024 | 26,33 | 26,51 | 25,90 | 25,90 | -1,67% | 364.320,00 |
| 13.03.2024 | 26,39 | 26,88 | 26,09 | 26,34 | -0,57% | 444.851,00 |
| 12.03.2024 | 26,89 | 26,96 | 26,16 | 26,49 | -0,93% | 403.972,00 |
| 11.03.2024 | 26,42 | 26,82 | 25,77 | 26,74 | 1,69% | 504.071,00 |
| 08.03.2024 | 26,37 | 26,90 | 25,95 | 26,30 | 0,36% | 453.415,00 |
| 07.03.2024 | 26,64 | 26,70 | 24,99 | 26,20 | -1,50% | 1.174.096,00 |
| 06.03.2024 | 26,40 | 26,91 | 25,71 | 26,60 | 1,88% | 1.249.802,00 |
| 05.03.2024 | 28,67 | 28,70 | 25,88 | 26,11 | -7,11% | 1.487.529,00 |
| 04.03.2024 | 28,80 | 28,90 | 27,99 | 28,11 | -1,37% | 401.608,00 |
| 01.03.2024 | 28,13 | 28,90 | 27,46 | 28,50 | 1,06% | 447.341,00 |
| 29.02.2024 | 28,51 | 28,55 | 27,99 | 28,20 | -1,33% | 467.137,00 |
| 28.02.2024 | 29,16 | 29,32 | 28,50 | 28,58 | -1,99% | 378.902,00 |
| 27.02.2024 | 28,60 | 29,34 | 28,44 | 29,16 | 2,03% | 439.282,00 |
| 26.02.2024 | 28,75 | 29,17 | 28,50 | 28,58 | -0,78% | 359.437,00 |
| 23.02.2024 | 28,84 | 29,05 | 28,34 | 28,81 | -0,45% | 365.511,00 |
| 22.02.2024 | 28,95 | 29,23 | 28,80 | 28,94 | -0,03% | 468.665,00 |
| 21.02.2024 | 28,65 | 29,09 | 28,37 | 28,95 | 1,03% | 484.508,00 |
| 20.02.2024 | 28,21 | 29,90 | 28,21 | 28,65 | 2,50% | 1.486.441,00 |
| 19.02.2024 | 28,85 | 29,00 | 27,43 | 27,95 | -3,09% | 1.048.066,00 |
| 16.02.2024 | 28,20 | 28,95 | 28,05 | 28,84 | 2,27% | 463.092,00 |
| 15.02.2024 | 28,25 | 28,25 | 27,81 | 28,20 | -0,11% | 370.649,00 |
| 14.02.2024 | 27,96 | 28,40 | 27,44 | 28,23 | 1,16% | 316.447,00 |
| 13.02.2024 | 28,47 | 28,65 | 27,79 | 27,91 | -2,05% | 417.999,00 |
| 12.02.2024 | 28,02 | 28,49 | 27,71 | 28,49 | 2,48% | 471.616,00 |
| 09.02.2024 | 27,82 | 28,03 | 27,41 | 27,80 | -0,07% | 413.763,00 |
| 08.02.2024 | 28,74 | 28,78 | 27,71 | 27,82 | -3,54% | 720.700,00 |
| 07.02.2024 | 29,45 | 29,45 | 28,64 | 28,84 | -2,07% | 366.455,00 |
| 06.02.2024 | 28,56 | 29,45 | 27,71 | 29,45 | 2,83% | 912.701,00 |
| 05.02.2024 | 28,84 | 29,28 | 28,54 | 28,64 | -0,73% | 619.525,00 |
| 02.02.2024 | 28,68 | 29,03 | 28,30 | 28,85 | 1,41% | 662.050,00 |
| 01.02.2024 | 28,90 | 28,98 | 28,23 | 28,45 | -1,90% | 962.074,00 |
| 31.01.2024 | 30,05 | 30,32 | 28,88 | 29,00 | -3,43% | 1.347.816,00 |
| 30.01.2024 | 30,75 | 31,23 | 30,01 | 30,03 | -2,50% | 823.704,00 |
| 29.01.2024 | 31,39 | 31,40 | 30,33 | 30,80 | -4,82% | 1.313.794,00 |
| 26.01.2024 | 32,29 | 32,40 | 31,73 | 32,36 | -1,04% | 474.029,00 |
| 25.01.2024 | 32,56 | 32,84 | 32,41 | 32,70 | 0,14% | 176.532,00 |
| 24.01.2024 | 32,80 | 32,85 | 32,51 | 32,66 | -0,09% | 274.525,00 |
| 23.01.2024 | 33,01 | 33,10 | 32,44 | 32,69 | -1,21% | 194.507,00 |
| 22.01.2024 | 32,50 | 33,13 | 32,50 | 33,09 | 2,15% | 201.323,00 |
| 19.01.2024 | 32,68 | 32,77 | 32,24 | 32,39 | -0,92% | 288.330,00 |
| 18.01.2024 | 33,80 | 33,84 | 32,01 | 32,69 | -2,82% | 524.645,00 |
| 17.01.2024 | 33,28 | 33,80 | 32,78 | 33,64 | -0,18% | 252.819,00 |
| 16.01.2024 | 33,44 | 33,72 | 33,07 | 33,70 | 0,51% | 172.070,00 |
| 15.01.2024 | 34,50 | 34,60 | 33,44 | 33,53 | -2,44% | 235.662,00 |
| 12.01.2024 | 34,10 | 34,49 | 33,82 | 34,37 | 0,87% | 253.815,00 |
| 11.01.2024 | 34,98 | 35,19 | 33,75 | 34,08 | -2,28% | 534.911,00 |
| 10.01.2024 | 35,20 | 35,40 | 34,73 | 34,87 | -2,05% | 519.545,00 |
| 09.01.2024 | 35,38 | 35,76 | 35,20 | 35,60 | 0,94% | 384.886,00 |
| 08.01.2024 | 35,38 | 36,09 | 34,92 | 35,27 | -0,40% | 642.910,00 |
| 05.01.2024 | 35,28 | 35,41 | 34,71 | 35,41 | 0,01% | 565.091,00 |
| 04.01.2024 | 34,54 | 35,41 | 34,44 | 35,41 | 3,04% | 711.355,00 |
| 03.01.2024 | 34,49 | 34,78 | 34,10 | 34,36 | -0,41% | 486.587,00 |
| 02.01.2024 | 34,00 | 34,63 | 33,74 | 34,50 | 2,50% | 609.258,00 |
| 29.12.2023 | 33,70 | 33,84 | 33,33 | 33,66 | 0,00% | 242.737,00 |
| 28.12.2023 | 33,65 | 33,90 | 33,43 | 33,66 | 0,76% | 330.218,00 |
| 27.12.2023 | 33,02 | 33,64 | 33,01 | 33,41 | 2,28% | 589.167,00 |
| 22.12.2023 | 32,68 | 32,88 | 32,50 | 32,66 | -0,12% | 257.951,00 |
| 21.12.2023 | 32,52 | 32,75 | 32,35 | 32,70 | 0,77% | 267.374,00 |
| 20.12.2023 | 32,28 | 32,79 | 32,13 | 32,45 | 0,46% | 400.033,00 |
| 19.12.2023 | 31,71 | 32,45 | 31,24 | 32,30 | 0,40% | 639.882,00 |
| 18.12.2023 | 32,20 | 32,36 | 31,82 | 32,17 | 0,17% | 442.545,00 |
| 15.12.2023 | 32,00 | 32,38 | 31,80 | 32,12 | 0,94% | 509.274,00 |
| 14.12.2023 | 31,41 | 32,16 | 31,24 | 31,82 | 1,29% | 630.861,00 |
| 13.12.2023 | 31,38 | 31,47 | 30,84 | 31,41 | 0,26% | 500.063,00 |
| 12.12.2023 | 31,66 | 31,70 | 31,15 | 31,33 | -0,76% | 342.069,00 |
| 11.12.2023 | 32,00 | 32,05 | 31,41 | 31,57 | -1,11% | 478.744,00 |
| 08.12.2023 | 31,90 | 31,98 | 31,51 | 31,93 | -0,05% | 380.911,00 |
| 07.12.2023 | 32,43 | 32,44 | 31,70 | 31,94 | -1,51% | 494.195,00 |
| 06.12.2023 | 31,79 | 32,58 | 31,65 | 32,43 | 1,69% | 698.970,00 |
| 05.12.2023 | 30,94 | 31,92 | 30,46 | 31,89 | 3,24% | 608.014,00 |
| 04.12.2023 | 31,27 | 31,40 | 30,71 | 30,89 | -0,80% | 547.277,00 |
| 01.12.2023 | 31,58 | 31,75 | 30,83 | 31,14 | -1,30% | 602.701,00 |
| 30.11.2023 | 30,83 | 31,55 | 30,38 | 31,55 | 3,19% | 739.975,00 |
| 29.11.2023 | 30,60 | 31,03 | 30,23 | 30,58 | 0,08% | 684.147,00 |
| 28.11.2023 | 31,39 | 31,52 | 30,44 | 30,55 | -3,23% | 1.045.107,00 |
| 27.11.2023 | 32,80 | 32,85 | 31,42 | 31,57 | -3,71% | 1.088.202,00 |