Börse:
53,275€
-0,62%
Echtzeit-Aktienkurs Bayer AG
Bid:
53,210€
Ask:
53,340€
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 53,63 | 53,99 | 53,22 | 53,28 | -0,48% | 111.435,00 |
| 15.06.2021 | 53,35 | 53,83 | 53,13 | 53,53 | 0,60% | 123.244,00 |
| 14.06.2021 | 53,69 | 53,79 | 53,21 | 53,21 | -0,30% | 121.522,00 |
| 11.06.2021 | 53,26 | 53,75 | 52,95 | 53,37 | 0,60% | 133.986,00 |
| 10.06.2021 | 52,99 | 53,39 | 52,78 | 53,05 | 0,09% | 116.042,00 |
| 09.06.2021 | 52,90 | 53,17 | 52,14 | 53,00 | 0,19% | 199.620,00 |
| 08.06.2021 | 52,98 | 53,41 | 52,81 | 52,90 | -0,16% | 195.542,00 |
| 07.06.2021 | 52,76 | 53,09 | 52,54 | 52,99 | 0,66% | 170.952,00 |
| 04.06.2021 | 52,35 | 52,85 | 52,12 | 52,64 | 0,89% | 142.845,00 |
| 03.06.2021 | 52,17 | 52,66 | 51,47 | 52,17 | 0,09% | 239.549,00 |
| 02.06.2021 | 51,55 | 52,37 | 51,49 | 52,13 | 1,16% | 212.820,00 |
| 01.06.2021 | 51,70 | 52,26 | 51,29 | 51,53 | -0,21% | 319.349,00 |
| 31.05.2021 | 52,39 | 52,53 | 51,23 | 51,64 | -1,38% | 350.302,00 |
| 28.05.2021 | 52,44 | 52,63 | 52,17 | 52,36 | 0,01% | 368.870,00 |
| 27.05.2021 | 53,46 | 53,94 | 52,18 | 52,36 | -2,41% | 810.845,00 |
| 26.05.2021 | 55,53 | 55,63 | 53,25 | 53,65 | -3,13% | 456.858,00 |
| 25.05.2021 | 56,48 | 56,59 | 55,28 | 55,39 | -1,88% | 317.096,00 |
| 24.05.2021 | 55,93 | 56,71 | 55,92 | 56,45 | 0,97% | 41.478,00 |
| 21.05.2021 | 55,73 | 56,06 | 55,59 | 55,90 | 0,38% | 117.613,00 |
| 20.05.2021 | 56,01 | 56,01 | 54,93 | 55,69 | -0,34% | 220.679,00 |
| 19.05.2021 | 56,11 | 56,43 | 54,79 | 55,88 | -0,48% | 373.292,00 |
| 18.05.2021 | 56,93 | 57,34 | 56,07 | 56,15 | -0,87% | 251.711,00 |
| 17.05.2021 | 54,82 | 57,01 | 54,82 | 56,65 | 3,46% | 406.286,00 |
| 14.05.2021 | 57,22 | 57,56 | 54,25 | 54,75 | -3,48% | 584.926,00 |
| 13.05.2021 | 56,36 | 57,11 | 55,83 | 56,73 | 0,40% | 219.666,00 |
| 12.05.2021 | 54,00 | 57,38 | 53,65 | 56,50 | 5,41% | 1.080.507,00 |
| 11.05.2021 | 53,90 | 54,33 | 52,92 | 53,60 | -1,31% | 224.012,00 |
| 10.05.2021 | 54,15 | 54,61 | 53,95 | 54,31 | 0,49% | 207.926,00 |
| 07.05.2021 | 53,93 | 54,16 | 53,51 | 54,05 | 0,39% | 205.047,00 |
| 06.05.2021 | 53,54 | 54,25 | 53,22 | 53,84 | 0,88% | 264.551,00 |
| 05.05.2021 | 52,49 | 53,59 | 52,49 | 53,37 | 1,93% | 221.178,00 |
| 04.05.2021 | 53,41 | 53,84 | 52,20 | 52,36 | -1,96% | 393.788,00 |
| 03.05.2021 | 53,91 | 54,07 | 53,06 | 53,40 | -0,60% | 235.004,00 |
| 30.04.2021 | 53,21 | 54,39 | 53,04 | 53,72 | 0,88% | 378.781,00 |
| 29.04.2021 | 53,43 | 53,72 | 52,93 | 53,25 | -0,22% | 239.758,00 |
| 28.04.2021 | 52,51 | 53,47 | 52,40 | 53,37 | -1,94% | 619.548,00 |
| 27.04.2021 | 55,04 | 55,11 | 54,19 | 54,42 | -1,40% | 325.237,00 |
| 26.04.2021 | 54,79 | 55,31 | 54,58 | 55,20 | 0,90% | 361.141,00 |
| 23.04.2021 | 55,64 | 55,68 | 53,92 | 54,71 | -1,36% | 360.687,00 |
| 22.04.2021 | 56,05 | 56,12 | 55,36 | 55,46 | -0,95% | 327.100,00 |
| 21.04.2021 | 54,04 | 56,09 | 54,04 | 55,99 | 3,46% | 400.628,00 |
| 20.04.2021 | 55,05 | 55,33 | 54,06 | 54,12 | -1,89% | 441.240,00 |
| 19.04.2021 | 53,89 | 55,51 | 53,89 | 55,17 | 2,03% | 506.599,00 |
| 16.04.2021 | 53,26 | 54,13 | 52,94 | 54,07 | 1,49% | 339.241,00 |
| 15.04.2021 | 52,90 | 53,40 | 52,59 | 53,28 | 0,77% | 294.321,00 |
| 14.04.2021 | 53,09 | 53,13 | 52,63 | 52,87 | -0,36% | 263.163,00 |
| 13.04.2021 | 53,08 | 53,26 | 52,61 | 53,06 | -0,04% | 287.132,00 |
| 12.04.2021 | 53,64 | 53,70 | 53,00 | 53,08 | -0,79% | 365.220,00 |
| 09.04.2021 | 53,55 | 53,69 | 53,16 | 53,50 | -0,03% | 212.473,00 |
| 08.04.2021 | 53,88 | 53,90 | 53,05 | 53,52 | -0,61% | 320.502,00 |
| 07.04.2021 | 53,83 | 54,12 | 53,54 | 53,85 | 0,04% | 262.415,00 |
| 06.04.2021 | 53,95 | 54,26 | 53,35 | 53,83 | 0,80% | 383.731,00 |
| 01.04.2021 | 54,10 | 54,19 | 53,13 | 53,40 | -1,10% | 404.678,00 |
| 31.03.2021 | 53,64 | 54,21 | 53,52 | 54,00 | 0,65% | 267.443,00 |
| 30.03.2021 | 53,61 | 53,82 | 53,10 | 53,65 | 0,41% | 234.334,00 |
| 29.03.2021 | 53,30 | 53,67 | 52,93 | 53,43 | -0,18% | 192.841,00 |
| 26.03.2021 | 53,50 | 53,95 | 53,13 | 53,52 | -0,14% | 176.480,00 |
| 25.03.2021 | 53,57 | 53,73 | 52,88 | 53,60 | 0,04% | 203.457,00 |
| 24.03.2021 | 53,78 | 54,11 | 53,29 | 53,58 | -0,51% | 124.481,00 |
| 23.03.2021 | 53,16 | 54,30 | 53,16 | 53,85 | 0,79% | 228.641,00 |
| 22.03.2021 | 53,73 | 53,82 | 53,10 | 53,43 | -0,43% | 173.666,00 |
| 19.03.2021 | 53,39 | 54,19 | 53,39 | 53,66 | 0,29% | 241.208,00 |
| 18.03.2021 | 53,02 | 53,95 | 52,84 | 53,51 | 1,07% | 365.691,00 |
| 17.03.2021 | 53,00 | 53,07 | 52,44 | 52,94 | -0,19% | 196.603,00 |
| 16.03.2021 | 53,21 | 53,43 | 52,87 | 53,04 | -0,20% | 195.978,00 |
| 15.03.2021 | 53,24 | 53,59 | 52,58 | 53,15 | 0,08% | 267.931,00 |
| 12.03.2021 | 52,40 | 53,25 | 52,34 | 53,11 | 1,23% | 253.725,00 |
| 11.03.2021 | 54,70 | 55,04 | 52,03 | 52,46 | -3,87% | 668.212,00 |
| 10.03.2021 | 53,05 | 55,29 | 52,99 | 54,57 | 2,58% | 404.691,00 |
| 09.03.2021 | 52,81 | 53,70 | 52,81 | 53,20 | 0,47% | 246.011,00 |
| 08.03.2021 | 52,02 | 53,28 | 51,71 | 52,95 | 2,15% | 292.431,00 |
| 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 |