Börse:
56,690€
-0,24%
Echtzeit-Aktienkurs Bayer AG
Bid:
56,680€
Ask:
56,700€
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 57,21 | 57,72 | 56,31 | 56,69 | -0,26% | 28.454,00 |
| 13.05.2021 | 56,34 | 57,11 | 55,82 | 56,84 | 0,56% | 41.682,00 |
| 12.05.2021 | 54,08 | 57,39 | 53,60 | 56,52 | 5,41% | 191.335,00 |
| 11.05.2021 | 53,75 | 54,34 | 52,91 | 53,62 | -1,22% | 35.570,00 |
| 10.05.2021 | 54,09 | 54,62 | 53,93 | 54,28 | 0,45% | 17.074,00 |
| 07.05.2021 | 54,04 | 54,17 | 53,51 | 54,04 | 0,12% | 48.818,00 |
| 06.05.2021 | 53,38 | 54,26 | 53,25 | 53,97 | 1,19% | 46.416,00 |
| 05.05.2021 | 52,68 | 53,59 | 52,54 | 53,34 | 1,82% | 42.420,00 |
| 04.05.2021 | 53,29 | 53,85 | 52,18 | 52,38 | -1,86% | 84.405,00 |
| 03.05.2021 | 53,91 | 54,11 | 53,04 | 53,38 | -1,56% | 48.577,00 |
| 30.04.2021 | 53,16 | 54,36 | 53,13 | 54,22 | 1,72% | 28.382,00 |
| 29.04.2021 | 53,34 | 53,72 | 0,00 | 53,31 | -0,01% | 31.376,00 |
| 28.04.2021 | 52,73 | 53,48 | 52,36 | 53,31 | -2,07% | 121.028,00 |
| 27.04.2021 | 55,04 | 55,29 | 54,19 | 54,44 | -1,47% | 49.131,00 |
| 26.04.2021 | 54,80 | 55,33 | 54,57 | 55,25 | 0,87% | 50.005,00 |
| 23.04.2021 | 55,54 | 55,66 | 53,90 | 54,77 | -1,28% | 69.171,00 |
| 22.04.2021 | 56,09 | 56,13 | 55,30 | 55,48 | -0,89% | 55.374,00 |
| 21.04.2021 | 54,16 | 56,03 | 54,09 | 55,98 | 3,37% | 79.751,00 |
| 20.04.2021 | 55,22 | 55,32 | 54,06 | 54,16 | -1,88% | 41.057,00 |
| 19.04.2021 | 54,03 | 55,52 | 53,94 | 55,19 | 2,06% | 92.373,00 |
| 16.04.2021 | 53,27 | 54,14 | 0,00 | 54,08 | 1,58% | 68.006,00 |
| 15.04.2021 | 52,95 | 53,34 | 52,59 | 53,24 | 0,65% | 70.369,00 |
| 14.04.2021 | 53,10 | 53,15 | 52,60 | 52,89 | -0,34% | 67.866,00 |
| 13.04.2021 | 53,16 | 53,32 | 52,58 | 53,07 | -0,08% | 116.201,00 |
| 12.04.2021 | 53,59 | 53,69 | 52,95 | 53,11 | -0,82% | 94.003,00 |
| 09.04.2021 | 53,54 | 53,69 | 53,14 | 53,55 | 0,01% | 45.093,00 |
| 08.04.2021 | 53,92 | 53,93 | 53,02 | 53,55 | -0,49% | 101.196,00 |
| 07.04.2021 | 53,86 | 54,10 | 53,55 | 53,81 | 0,07% | 62.352,00 |
| 06.04.2021 | 53,82 | 54,27 | 53,30 | 53,78 | 0,68% | 103.392,00 |
| 01.04.2021 | 54,00 | 54,21 | 53,20 | 53,41 | -1,12% | 93.836,00 |
| 31.03.2021 | 53,94 | 54,21 | 53,52 | 54,02 | 0,59% | 71.487,00 |
| 30.03.2021 | 53,45 | 53,83 | 53,08 | 53,70 | 0,56% | 73.597,00 |
| 29.03.2021 | 53,16 | 53,68 | 52,93 | 53,40 | -0,18% | 90.022,00 |
| 26.03.2021 | 53,56 | 53,95 | 53,07 | 53,50 | -0,24% | 61.637,00 |
| 25.03.2021 | 53,61 | 53,71 | 52,88 | 53,63 | 0,10% | 74.884,00 |
| 24.03.2021 | 53,77 | 54,00 | 53,28 | 53,57 | -0,52% | 70.710,00 |
| 23.03.2021 | 53,14 | 54,30 | 53,11 | 53,85 | 0,82% | 115.555,00 |
| 22.03.2021 | 53,50 | 53,76 | 53,10 | 53,41 | -0,56% | 34.620,00 |
| 19.03.2021 | 53,49 | 54,18 | 53,39 | 53,71 | 0,43% | 38.868,00 |
| 18.03.2021 | 53,22 | 53,95 | 52,75 | 53,48 | 0,99% | 90.562,00 |
| 17.03.2021 | 52,98 | 53,05 | 52,41 | 52,96 | -0,17% | 46.750,00 |
| 16.03.2021 | 53,26 | 53,43 | 52,86 | 53,05 | -0,11% | 48.856,00 |
| 15.03.2021 | 53,48 | 53,58 | 52,56 | 53,11 | 0,03% | 75.163,00 |
| 12.03.2021 | 52,60 | 53,25 | 52,29 | 53,09 | 1,13% | 36.087,00 |
| 11.03.2021 | 54,69 | 55,06 | 52,01 | 52,50 | -3,75% | 127.307,00 |
| 10.03.2021 | 52,94 | 55,30 | 52,90 | 54,54 | 2,59% | 66.961,00 |
| 09.03.2021 | 53,01 | 53,69 | 52,84 | 53,17 | 0,57% | 50.722,00 |
| 08.03.2021 | 51,99 | 53,28 | 51,63 | 52,87 | 1,90% | 73.189,00 |
| 05.03.2021 | 51,24 | 51,98 | 51,21 | 51,88 | 1,04% | 26.375,00 |
| 04.03.2021 | 51,35 | 52,05 | 0,00 | 51,35 | -0,39% | 41.750,00 |
| 03.03.2021 | 52,64 | 52,80 | 0,00 | 51,55 | -1,38% | 83.550,00 |
| 02.03.2021 | 52,32 | 53,02 | 51,87 | 52,27 | -0,69% | 40.029,00 |
| 01.03.2021 | 51,05 | 52,77 | 50,74 | 52,63 | 4,15% | 64.875,00 |
| 26.02.2021 | 50,98 | 52,24 | 50,02 | 50,54 | -1,77% | 123.406,00 |
| 25.02.2021 | 55,55 | 55,55 | 0,00 | 51,45 | -6,57% | 195.128,00 |
| 24.02.2021 | 53,14 | 55,44 | 53,14 | 55,07 | 2,95% | 73.425,00 |
| 23.02.2021 | 53,88 | 54,17 | 53,00 | 53,49 | -0,33% | 38.053,00 |
| 22.02.2021 | 53,99 | 54,03 | 53,08 | 53,66 | -0,38% | 41.071,00 |
| 19.02.2021 | 53,20 | 54,13 | 52,07 | 53,87 | 1,15% | 39.249,00 |
| 18.02.2021 | 54,04 | 54,25 | 52,99 | 53,25 | -1,73% | 55.033,00 |
| 17.02.2021 | 54,70 | 54,79 | 53,96 | 54,19 | -0,68% | 43.865,00 |
| 16.02.2021 | 55,20 | 55,30 | 0,00 | 54,56 | -1,25% | 44.261,00 |
| 15.02.2021 | 54,41 | 55,29 | 54,13 | 55,25 | 2,09% | 42.217,00 |
| 12.02.2021 | 54,04 | 54,24 | 53,25 | 54,12 | 0,33% | 29.235,00 |
| 11.02.2021 | 54,15 | 54,44 | 53,74 | 53,94 | -0,21% | 39.524,00 |
| 10.02.2021 | 55,43 | 55,56 | 53,51 | 54,05 | -2,12% | 62.259,00 |
| 09.02.2021 | 55,43 | 55,96 | 54,83 | 55,22 | -1,24% | 37.889,00 |
| 08.02.2021 | 56,86 | 57,18 | 55,16 | 55,92 | -0,45% | 82.052,00 |
| 05.02.2021 | 54,35 | 56,67 | 54,16 | 56,17 | 3,60% | 125.354,00 |
| 04.02.2021 | 54,60 | 54,69 | 53,25 | 54,22 | 0,07% | 100.111,00 |
| 03.02.2021 | 51,83 | 54,43 | 51,26 | 54,18 | 4,91% | 100.338,00 |
| 02.02.2021 | 51,12 | 51,85 | 50,77 | 51,64 | 1,41% | 36.902,00 |
| 01.02.2021 | 50,57 | 51,07 | 49,90 | 50,92 | 1,63% | 35.896,00 |
| 29.01.2021 | 50,40 | 50,92 | 49,61 | 50,11 | -1,52% | 65.731,00 |
| 28.01.2021 | 50,03 | 51,29 | 49,58 | 50,88 | 1,67% | 88.601,00 |
| 27.01.2021 | 51,88 | 51,89 | 49,71 | 50,05 | -3,65% | 15.796,00 |
| 26.01.2021 | 51,25 | 52,29 | 51,22 | 51,94 | 0,38% | 29.055,00 |
| 25.01.2021 | 52,72 | 52,89 | 50,74 | 51,75 | -1,63% | 80.586,00 |
| 22.01.2021 | 52,83 | 53,05 | 51,99 | 52,61 | -1,04% | 69.128,00 |
| 21.01.2021 | 53,86 | 54,80 | 52,89 | 53,16 | -1,29% | 59.432,00 |
| 20.01.2021 | 53,27 | 53,91 | 52,86 | 53,86 | 0,99% | 38.787,00 |
| 19.01.2021 | 52,97 | 53,73 | 52,89 | 53,33 | 0,84% | 54.288,00 |
| 18.01.2021 | 52,71 | 52,96 | 51,49 | 52,88 | 1,40% | 46.123,00 |
| 15.01.2021 | 52,31 | 53,16 | 51,89 | 52,15 | -0,87% | 44.172,00 |
| 14.01.2021 | 53,07 | 53,26 | 52,44 | 52,61 | -0,22% | 42.924,00 |
| 13.01.2021 | 50,69 | 52,95 | 50,34 | 52,73 | 4,00% | 74.435,00 |
| 12.01.2021 | 51,21 | 51,47 | 50,18 | 50,70 | -0,78% | 39.030,00 |
| 11.01.2021 | 51,65 | 51,69 | 50,84 | 51,10 | -1,28% | 55.430,00 |
| 08.01.2021 | 53,56 | 53,59 | 51,34 | 51,76 | -2,45% | 117.475,00 |
| 07.01.2021 | 52,75 | 53,54 | 52,07 | 53,06 | 3,42% | 137.773,00 |
| 06.01.2021 | 49,77 | 52,14 | 49,57 | 51,31 | 3,42% | 60.722,00 |
| 05.01.2021 | 49,89 | 50,17 | 49,06 | 49,61 | 0,03% | 53.571,00 |
| 04.01.2021 | 48,82 | 49,95 | 48,54 | 49,60 | 2,32% | 56.224,00 |
| 30.12.2020 | 48,56 | 48,74 | 48,19 | 48,47 | -0,05% | 27.066,00 |
| 29.12.2020 | 49,07 | 49,09 | 48,34 | 48,50 | -0,30% | 82.027,00 |
| 28.12.2020 | 48,84 | 49,40 | 48,52 | 48,65 | 0,58% | 72.634,00 |
| 23.12.2020 | 48,30 | 48,78 | 48,13 | 48,36 | 0,32% | 43.905,00 |
| 22.12.2020 | 47,08 | 48,57 | 47,02 | 48,21 | 1,29% | 51.244,00 |
| 21.12.2020 | 48,66 | 48,72 | 46,63 | 47,60 | -3,27% | 91.177,00 |
| 18.12.2020 | 49,16 | 50,10 | 48,93 | 49,20 | -0,16% | 41.786,00 |