26,950€
-1,44%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 27,25 | 27,38 | 26,88 | 26,93 | -1,52% | 1.566.703,00 |
23.04.2024 | 27,53 | 27,70 | 27,04 | 27,35 | 0,11% | 3.055.329,00 |
22.04.2024 | 26,75 | 27,55 | 26,72 | 27,32 | 3,76% | 4.999.901,00 |
19.04.2024 | 26,14 | 26,36 | 25,61 | 26,33 | 0,32% | 4.224.860,00 |
18.04.2024 | 26,39 | 26,39 | 25,94 | 26,24 | -0,04% | 2.759.804,00 |
17.04.2024 | 26,00 | 26,51 | 25,98 | 26,25 | 0,65% | 2.359.047,00 |
16.04.2024 | 26,07 | 26,36 | 25,92 | 26,08 | -1,44% | 3.296.976,00 |
15.04.2024 | 26,71 | 26,86 | 26,05 | 26,46 | -1,87% | 4.111.723,00 |
12.04.2024 | 27,30 | 27,83 | 26,91 | 26,97 | -0,20% | 3.638.040,00 |
11.04.2024 | 27,40 | 27,83 | 26,99 | 27,02 | -2,01% | 3.313.778,00 |
10.04.2024 | 27,60 | 28,25 | 27,30 | 27,58 | 0,66% | 3.583.402,00 |
09.04.2024 | 27,29 | 28,37 | 27,10 | 27,40 | 0,26% | 4.805.903,00 |
08.04.2024 | 27,46 | 27,51 | 26,90 | 27,33 | -0,40% | 5.126.028,00 |
05.04.2024 | 28,20 | 28,44 | 27,33 | 27,44 | -3,94% | 5.547.572,00 |
04.04.2024 | 28,81 | 28,94 | 28,43 | 28,56 | -0,71% | 3.497.344,00 |
03.04.2024 | 28,05 | 28,85 | 27,99 | 28,77 | 2,75% | 4.260.507,00 |
02.04.2024 | 28,62 | 28,63 | 27,76 | 28,00 | -1,53% | 4.180.578,00 |
28.03.2024 | 28,52 | 28,63 | 28,18 | 28,43 | 0,04% | 3.854.662,00 |
27.03.2024 | 27,50 | 28,49 | 27,40 | 28,42 | 4,05% | 5.618.319,00 |
26.03.2024 | 26,73 | 27,32 | 26,52 | 27,32 | 1,77% | 4.021.884,00 |
25.03.2024 | 26,70 | 27,10 | 26,57 | 26,84 | 0,36% | 3.904.010,00 |
22.03.2024 | 26,45 | 26,94 | 26,31 | 26,75 | 1,00% | 4.290.025,00 |
21.03.2024 | 26,36 | 26,69 | 26,32 | 26,48 | 1,01% | 3.619.141,00 |
20.03.2024 | 25,90 | 26,22 | 25,71 | 26,22 | 1,33% | 3.368.627,00 |
19.03.2024 | 26,17 | 26,18 | 25,72 | 25,87 | -1,32% | 4.135.183,00 |
18.03.2024 | 26,06 | 26,36 | 26,05 | 26,22 | -0,08% | 2.958.874,00 |
15.03.2024 | 25,89 | 26,33 | 25,74 | 26,24 | 0,81% | 9.539.161,00 |
14.03.2024 | 26,29 | 26,46 | 25,90 | 26,03 | -1,27% | 3.608.300,00 |
13.03.2024 | 26,38 | 26,59 | 26,08 | 26,36 | -0,49% | 3.351.866,00 |
12.03.2024 | 26,87 | 26,98 | 26,13 | 26,49 | -1,23% | 4.177.910,00 |
11.03.2024 | 26,13 | 26,82 | 25,76 | 26,82 | 2,07% | 4.664.684,00 |
08.03.2024 | 26,40 | 26,90 | 25,94 | 26,28 | -0,49% | 4.932.498,00 |
07.03.2024 | 26,00 | 26,42 | 24,96 | 26,41 | -0,90% | 11.836.438,00 |
06.03.2024 | 25,91 | 26,91 | 25,63 | 26,65 | 2,66% | 9.128.697,00 |
05.03.2024 | 28,32 | 28,33 | 25,85 | 25,96 | -7,57% | 11.895.736,00 |
04.03.2024 | 28,55 | 28,64 | 28,00 | 28,08 | -0,88% | 4.337.012,00 |
01.03.2024 | 28,19 | 28,93 | 27,40 | 28,33 | 0,85% | 5.814.169,00 |
29.02.2024 | 28,24 | 28,57 | 27,99 | 28,09 | -1,65% | 6.695.070,00 |
28.02.2024 | 29,35 | 29,35 | 28,47 | 28,56 | -1,97% | 2.815.831,00 |
27.02.2024 | 28,51 | 29,35 | 28,43 | 29,14 | 1,92% | 3.228.002,00 |
26.02.2024 | 28,75 | 28,95 | 28,50 | 28,59 | -0,80% | 2.182.694,00 |
23.02.2024 | 28,90 | 29,07 | 28,33 | 28,82 | -0,33% | 3.323.501,00 |
22.02.2024 | 29,20 | 29,25 | 28,82 | 28,91 | -0,07% | 3.672.873,00 |
21.02.2024 | 28,71 | 29,10 | 28,37 | 28,93 | 0,57% | 4.044.652,00 |
20.02.2024 | 28,43 | 29,28 | 28,26 | 28,77 | -0,47% | 8.855.793,00 |
19.02.2024 | 28,57 | 28,91 | 28,36 | 28,90 | 1,01% | 3.542.983,00 |
16.02.2024 | 28,32 | 28,96 | 28,09 | 28,61 | 1,98% | 4.737.773,00 |
15.02.2024 | 27,87 | 28,21 | 27,79 | 28,06 | -0,05% | 4.310.224,00 |
14.02.2024 | 27,80 | 28,07 | 27,44 | 28,07 | 0,57% | 2.680.744,00 |
13.02.2024 | 28,50 | 28,66 | 27,77 | 27,91 | -1,47% | 3.609.641,00 |
12.02.2024 | 27,82 | 28,51 | 27,71 | 28,33 | 1,94% | 3.443.755,00 |
09.02.2024 | 27,81 | 28,05 | 27,40 | 27,79 | 0,14% | 3.203.203,00 |
08.02.2024 | 28,54 | 28,74 | 27,71 | 27,75 | -3,33% | 4.978.754,00 |
07.02.2024 | 29,31 | 29,35 | 28,64 | 28,70 | -1,73% | 3.874.848,00 |
06.02.2024 | 28,20 | 29,35 | 27,70 | 29,21 | 2,15% | 7.038.212,00 |
05.02.2024 | 28,73 | 29,30 | 28,56 | 28,59 | -0,35% | 4.184.466,00 |
02.02.2024 | 28,29 | 29,03 | 28,26 | 28,69 | 1,47% | 4.588.610,00 |
01.02.2024 | 28,80 | 28,97 | 28,24 | 28,28 | -2,16% | 7.397.296,00 |
31.01.2024 | 30,06 | 30,31 | 28,86 | 28,90 | -3,92% | 9.830.769,00 |
30.01.2024 | 30,90 | 31,24 | 30,08 | 30,08 | -2,16% | 5.676.049,00 |
29.01.2024 | 31,12 | 31,39 | 30,31 | 30,75 | -4,86% | 9.446.748,00 |
26.01.2024 | 32,13 | 32,41 | 31,70 | 32,32 | -0,95% | 4.560.617,00 |
25.01.2024 | 32,58 | 32,83 | 32,41 | 32,63 | 0,00% | 2.215.805,00 |
24.01.2024 | 32,50 | 32,86 | 32,50 | 32,63 | 0,32% | 2.447.384,00 |
23.01.2024 | 33,03 | 33,08 | 32,44 | 32,52 | -1,02% | 3.183.477,00 |
22.01.2024 | 32,51 | 33,14 | 32,51 | 32,86 | 1,44% | 2.247.065,00 |
19.01.2024 | 32,58 | 32,69 | 32,23 | 32,39 | -0,40% | 3.283.379,00 |
18.01.2024 | 33,06 | 33,35 | 32,03 | 32,52 | -2,06% | 6.886.367,00 |
17.01.2024 | 33,01 | 33,47 | 32,74 | 33,21 | -0,97% | 2.696.571,00 |
16.01.2024 | 33,48 | 33,65 | 33,05 | 33,53 | -0,06% | 2.528.088,00 |
15.01.2024 | 34,43 | 34,49 | 33,48 | 33,55 | -2,04% | 3.233.948,00 |
12.01.2024 | 33,92 | 34,50 | 33,82 | 34,25 | 1,36% | 2.796.163,00 |
11.01.2024 | 35,05 | 35,10 | 33,79 | 33,79 | -2,79% | 3.542.989,00 |
10.01.2024 | 34,95 | 35,21 | 34,72 | 34,76 | -2,35% | 4.112.352,00 |
09.01.2024 | 35,20 | 35,77 | 35,20 | 35,60 | 1,01% | 3.333.644,00 |
08.01.2024 | 35,90 | 36,09 | 34,91 | 35,24 | 0,06% | 4.787.454,00 |
05.01.2024 | 35,11 | 35,29 | 34,68 | 35,22 | -0,04% | 3.276.552,00 |
04.01.2024 | 34,52 | 35,44 | 34,52 | 35,24 | 2,41% | 4.047.854,00 |
03.01.2024 | 34,49 | 34,78 | 34,10 | 34,41 | 0,23% | 4.276.838,00 |
02.01.2024 | 33,80 | 34,45 | 33,72 | 34,33 | 2,07% | 3.809.729,00 |
29.12.2023 | 33,52 | 33,85 | 33,33 | 33,63 | 0,42% | 2.153.339,00 |
28.12.2023 | 33,75 | 33,82 | 33,42 | 33,49 | 0,07% | 3.022.343,00 |
27.12.2023 | 33,00 | 33,67 | 32,99 | 33,47 | 2,32% | 4.058.362,00 |
22.12.2023 | 32,51 | 32,89 | 32,48 | 32,71 | 0,28% | 3.189.514,00 |
21.12.2023 | 32,42 | 32,76 | 32,42 | 32,62 | 0,18% | 3.152.744,00 |
20.12.2023 | 32,41 | 32,80 | 32,22 | 32,56 | 1,12% | 4.356.286,00 |
19.12.2023 | 31,49 | 32,43 | 31,35 | 32,20 | 0,26% | 4.354.810,00 |
18.12.2023 | 32,05 | 32,36 | 31,82 | 32,11 | 0,02% | 3.880.885,00 |
15.12.2023 | 32,11 | 32,39 | 31,79 | 32,11 | 0,66% | 8.388.665,00 |
14.12.2023 | 31,48 | 32,16 | 31,45 | 31,90 | 2,69% | 5.735.505,00 |
13.12.2023 | 31,08 | 31,36 | 30,81 | 31,06 | -0,89% | 3.597.327,00 |
12.12.2023 | 31,54 | 31,59 | 31,15 | 31,34 | -0,48% | 2.829.674,00 |
11.12.2023 | 31,92 | 31,95 | 31,40 | 31,49 | -1,27% | 3.958.199,00 |
08.12.2023 | 31,76 | 31,95 | 31,51 | 31,90 | 0,20% | 4.260.300,00 |
07.12.2023 | 32,36 | 32,37 | 31,70 | 31,83 | -1,73% | 3.601.449,00 |
06.12.2023 | 31,80 | 32,57 | 31,64 | 32,39 | 2,16% | 5.146.308,00 |
05.12.2023 | 30,72 | 31,80 | 30,45 | 31,71 | 2,85% | 4.058.062,00 |
04.12.2023 | 31,00 | 31,41 | 30,71 | 30,83 | -0,92% | 3.805.359,00 |
01.12.2023 | 31,56 | 31,65 | 30,83 | 31,11 | -0,80% | 4.898.592,00 |
30.11.2023 | 30,88 | 31,52 | 30,35 | 31,36 | 2,25% | 6.045.158,00 |