Börse:
48,823€
2,03%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
48,710€
Ask:
48,935€
Aktienkurse zur BAYER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2020 | 46,33 | 46,33 | 44,76 | 44,95 | -2,99% | 476.975,00 |
| 12.10.2020 | 46,99 | 47,15 | 46,13 | 46,34 | -1,10% | 321.686,00 |
| 09.10.2020 | 46,56 | 47,08 | 46,28 | 46,85 | 0,87% | 348.058,00 |
| 08.10.2020 | 45,79 | 46,75 | 45,35 | 46,45 | 1,41% | 414.432,00 |
| 07.10.2020 | 46,60 | 46,60 | 45,00 | 45,80 | -0,65% | 432.037,00 |
| 06.10.2020 | 47,20 | 47,35 | 45,91 | 46,10 | -2,11% | 440.112,00 |
| 05.10.2020 | 46,00 | 47,16 | 45,01 | 47,10 | 3,96% | 790.534,00 |
| 02.10.2020 | 46,20 | 46,86 | 43,88 | 45,30 | -3,61% | 1.691.017,00 |
| 01.10.2020 | 51,10 | 51,10 | 46,36 | 47,00 | -8,03% | 2.548.094,00 |
| 30.09.2020 | 53,41 | 54,10 | 51,10 | 51,10 | -4,34% | 442.844,00 |
| 29.09.2020 | 54,37 | 54,37 | 53,27 | 53,42 | -1,78% | 149.141,00 |
| 28.09.2020 | 54,80 | 54,85 | 54,00 | 54,39 | 0,17% | 146.147,00 |
| 25.09.2020 | 55,05 | 55,49 | 53,08 | 54,30 | -0,73% | 276.064,00 |
| 24.09.2020 | 54,47 | 55,22 | 54,08 | 54,70 | -0,18% | 94.392,00 |
| 23.09.2020 | 54,57 | 55,60 | 54,29 | 54,80 | 0,48% | 133.352,00 |
| 22.09.2020 | 54,17 | 54,58 | 53,91 | 54,54 | -0,11% | 136.762,00 |
| 21.09.2020 | 57,17 | 57,17 | 53,83 | 54,60 | -4,70% | 320.464,00 |
| 18.09.2020 | 56,84 | 57,69 | 56,60 | 57,29 | 1,13% | 140.103,00 |
| 17.09.2020 | 56,00 | 57,05 | 55,58 | 56,65 | 0,46% | 111.854,00 |
| 16.09.2020 | 57,02 | 57,31 | 55,90 | 56,39 | -1,26% | 129.301,00 |
| 15.09.2020 | 56,04 | 57,40 | 55,70 | 57,11 | 2,72% | 250.767,00 |
| 14.09.2020 | 56,30 | 56,35 | 55,03 | 55,60 | -0,13% | 155.134,00 |
| 11.09.2020 | 56,00 | 56,60 | 54,68 | 55,67 | 0,76% | 229.154,00 |
| 10.09.2020 | 56,09 | 56,09 | 54,86 | 55,25 | -1,34% | 124.175,00 |
| 09.09.2020 | 55,05 | 56,00 | 54,80 | 56,00 | 2,00% | 133.440,00 |
| 08.09.2020 | 55,84 | 56,01 | 54,68 | 54,90 | -1,49% | 106.007,00 |
| 07.09.2020 | 54,88 | 55,81 | 54,19 | 55,73 | 1,55% | 126.855,00 |
| 04.09.2020 | 55,40 | 55,60 | 54,05 | 54,88 | -0,76% | 240.930,00 |
| 03.09.2020 | 56,58 | 57,22 | 55,00 | 55,30 | -1,88% | 292.076,00 |
| 02.09.2020 | 56,26 | 56,70 | 55,35 | 56,36 | 1,20% | 185.060,00 |
| 01.09.2020 | 56,10 | 56,98 | 55,33 | 55,69 | -0,91% | 166.970,00 |
| 31.08.2020 | 56,62 | 56,62 | 55,18 | 56,20 | 1,63% | 201.287,00 |
| 28.08.2020 | 56,21 | 56,70 | 54,52 | 55,30 | -2,56% | 500.942,00 |
| 27.08.2020 | 57,70 | 57,80 | 56,46 | 56,75 | -2,16% | 229.908,00 |
| 26.08.2020 | 58,10 | 58,19 | 57,37 | 58,00 | -0,17% | 120.035,00 |
| 25.08.2020 | 58,49 | 59,53 | 57,51 | 58,10 | -0,33% | 167.246,00 |
| 24.08.2020 | 56,66 | 58,49 | 56,63 | 58,29 | 3,04% | 157.318,00 |
| 21.08.2020 | 56,99 | 57,19 | 56,10 | 56,57 | -0,23% | 117.359,00 |
| 20.08.2020 | 57,28 | 57,69 | 56,65 | 56,70 | -2,12% | 127.804,00 |
| 19.08.2020 | 57,09 | 58,39 | 56,61 | 57,93 | 1,51% | 105.292,00 |
| 18.08.2020 | 57,50 | 57,60 | 56,55 | 57,07 | -0,40% | 124.131,00 |
| 17.08.2020 | 57,05 | 57,47 | 56,28 | 57,30 | 0,39% | 98.770,00 |
| 14.08.2020 | 57,89 | 57,89 | 56,61 | 57,08 | -1,35% | 117.017,00 |
| 13.08.2020 | 58,18 | 58,50 | 57,34 | 57,86 | -0,41% | 127.169,00 |
| 12.08.2020 | 58,00 | 58,50 | 57,25 | 58,10 | 1,27% | 181.940,00 |
| 11.08.2020 | 57,34 | 58,27 | 56,87 | 57,37 | 0,68% | 284.112,00 |
| 10.08.2020 | 56,60 | 57,06 | 55,84 | 56,98 | 1,44% | 137.117,00 |
| 07.08.2020 | 56,22 | 56,29 | 55,06 | 56,17 | -0,14% | 142.762,00 |
| 06.08.2020 | 56,31 | 57,16 | 55,84 | 56,25 | -0,53% | 153.072,00 |
| 05.08.2020 | 57,42 | 57,70 | 55,81 | 56,55 | -1,26% | 239.853,00 |
| 04.08.2020 | 59,20 | 59,29 | 56,20 | 57,27 | -2,90% | 373.843,00 |
| 03.08.2020 | 56,85 | 59,02 | 56,60 | 58,98 | 4,76% | 223.369,00 |
| 31.07.2020 | 56,50 | 57,49 | 55,85 | 56,30 | -1,11% | 188.908,00 |
| 30.07.2020 | 58,80 | 58,90 | 56,25 | 56,93 | -3,49% | 257.375,00 |
| 29.07.2020 | 58,69 | 59,41 | 58,45 | 58,99 | 0,82% | 102.183,00 |
| 28.07.2020 | 59,35 | 59,95 | 58,40 | 58,51 | -1,66% | 173.864,00 |
| 27.07.2020 | 60,77 | 61,30 | 59,09 | 59,50 | -2,09% | 243.962,00 |
| 24.07.2020 | 60,95 | 61,42 | 60,36 | 60,77 | 0,18% | 125.906,00 |
| 23.07.2020 | 61,04 | 61,87 | 60,61 | 60,66 | -0,82% | 135.402,00 |
| 22.07.2020 | 62,40 | 62,56 | 60,28 | 61,16 | -2,05% | 303.209,00 |
| 21.07.2020 | 64,00 | 64,19 | 62,21 | 62,44 | -1,05% | 312.971,00 |
| 20.07.2020 | 63,29 | 63,79 | 61,44 | 63,10 | -0,28% | 246.262,00 |
| 17.07.2020 | 63,30 | 63,40 | 62,95 | 63,28 | -0,03% | 80.595,00 |
| 16.07.2020 | 63,75 | 63,89 | 62,82 | 63,30 | -1,20% | 138.399,00 |
| 15.07.2020 | 64,70 | 64,81 | 63,77 | 64,07 | -0,33% | 138.434,00 |
| 14.07.2020 | 63,55 | 64,39 | 63,53 | 64,28 | 1,04% | 57.305,00 |
| 13.07.2020 | 64,45 | 64,80 | 63,28 | 63,62 | -0,30% | 125.625,00 |
| 10.07.2020 | 62,74 | 63,84 | 62,40 | 63,81 | 0,81% | 120.938,00 |
| 09.07.2020 | 63,82 | 64,40 | 62,98 | 63,30 | -0,61% | 136.429,00 |
| 08.07.2020 | 63,29 | 63,70 | 62,75 | 63,69 | 0,62% | 179.321,00 |