Börse:
55,450€
-0,20%
Echtzeit-Aktienkurs Bayer AG
Bid:
55,360€
Ask:
55,540€
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2022 | 55,55 | 55,82 | 55,17 | 55,46 | -0,18% | 19.799,00 |
| 24.11.2022 | 54,66 | 55,65 | 54,45 | 55,56 | 1,69% | 9.704,00 |
| 23.11.2022 | 54,83 | 55,33 | 54,21 | 54,64 | -0,37% | 5.391,00 |
| 22.11.2022 | 54,38 | 55,12 | 54,19 | 54,84 | 0,70% | 22.638,00 |
| 21.11.2022 | 53,54 | 54,57 | 53,51 | 54,46 | 1,42% | 18.237,00 |
| 18.11.2022 | 52,73 | 53,94 | 52,73 | 53,70 | 1,84% | 19.900,00 |
| 17.11.2022 | 52,82 | 53,10 | 51,76 | 52,73 | 0,02% | 21.554,00 |
| 16.11.2022 | 53,08 | 53,87 | 52,50 | 52,72 | -0,28% | 16.527,00 |
| 15.11.2022 | 51,56 | 53,71 | 51,54 | 52,87 | 2,88% | 79.132,00 |
| 14.11.2022 | 50,65 | 51,99 | 49,97 | 51,39 | 1,67% | 41.056,00 |
| 11.11.2022 | 51,84 | 52,03 | 50,14 | 50,54 | -2,28% | 65.669,00 |
| 10.11.2022 | 50,25 | 51,93 | 49,97 | 51,72 | 3,21% | 40.508,00 |
| 09.11.2022 | 51,80 | 51,93 | 49,55 | 50,11 | -3,28% | 69.700,00 |
| 08.11.2022 | 53,35 | 55,07 | 51,22 | 51,81 | -4,74% | 127.433,00 |
| 07.11.2022 | 53,98 | 54,63 | 53,61 | 54,39 | 0,60% | 16.434,00 |
| 04.11.2022 | 53,20 | 54,34 | 53,14 | 54,07 | 1,86% | 21.951,00 |
| 03.11.2022 | 53,09 | 53,62 | 52,47 | 53,08 | 0,04% | 5.239,00 |
| 02.11.2022 | 54,11 | 54,14 | 53,06 | 53,06 | -1,89% | 3.296,00 |
| 01.11.2022 | 53,56 | 54,09 | 53,46 | 54,08 | 1,40% | 8.446,00 |
| 31.10.2022 | 52,89 | 53,47 | 52,62 | 53,34 | 0,76% | 5.210,00 |
| 28.10.2022 | 51,75 | 53,11 | 51,61 | 52,94 | 1,63% | 6.819,00 |
| 27.10.2022 | 51,58 | 52,28 | 51,57 | 52,09 | 1,08% | 7.218,00 |
| 26.10.2022 | 50,81 | 52,03 | 50,70 | 51,53 | 1,20% | 7.355,00 |
| 25.10.2022 | 51,10 | 51,89 | 50,54 | 50,92 | -0,29% | 5.715,00 |
| 24.10.2022 | 50,15 | 51,35 | 50,07 | 51,07 | 1,69% | 8.525,00 |
| 21.10.2022 | 49,51 | 50,37 | 49,13 | 50,22 | 1,24% | 3.831,00 |
| 20.10.2022 | 49,68 | 50,07 | 49,01 | 49,60 | -0,19% | 3.548,00 |
| 19.10.2022 | 50,09 | 50,13 | 49,40 | 49,70 | -0,60% | 4.613,00 |
| 18.10.2022 | 50,53 | 50,83 | 49,64 | 50,00 | -0,54% | 12.400,00 |
| 17.10.2022 | 49,06 | 50,34 | 48,69 | 50,27 | 2,81% | 3.149,00 |
| 14.10.2022 | 50,13 | 50,40 | 48,75 | 48,90 | -2,15% | 18.309,00 |
| 13.10.2022 | 49,13 | 50,07 | 48,54 | 49,97 | 1,60% | 12.045,00 |
| 12.10.2022 | 48,33 | 49,66 | 48,31 | 49,18 | 2,07% | 17.549,00 |
| 11.10.2022 | 47,48 | 48,57 | 47,24 | 48,18 | 1,20% | 8.066,00 |
| 10.10.2022 | 47,25 | 47,82 | 47,06 | 47,61 | 0,23% | 11.380,00 |
| 07.10.2022 | 47,53 | 48,21 | 47,31 | 47,50 | -0,08% | 7.091,00 |
| 06.10.2022 | 49,19 | 49,19 | 47,51 | 47,54 | -2,92% | 8.200,00 |
| 05.10.2022 | 48,63 | 49,34 | 48,48 | 48,98 | 0,29% | 61.790,00 |
| 04.10.2022 | 48,50 | 48,88 | 48,27 | 48,84 | 1,84% | 123.778,00 |
| 03.10.2022 | 47,10 | 48,09 | 46,71 | 47,96 | 1,92% | 68.954,00 |
| 30.09.2022 | 47,58 | 48,57 | 47,04 | 47,05 | -1,36% | 111.378,00 |
| 29.09.2022 | 48,27 | 48,41 | 47,03 | 47,70 | -1,64% | 73.884,00 |
| 28.09.2022 | 47,90 | 48,50 | 47,03 | 48,50 | 1,02% | 114.612,00 |
| 27.09.2022 | 48,61 | 49,37 | 47,91 | 48,01 | -0,52% | 108.278,00 |
| 26.09.2022 | 49,40 | 49,55 | 48,13 | 48,26 | -3,48% | 208.188,00 |
| 23.09.2022 | 51,75 | 51,79 | 49,45 | 50,00 | -3,35% | 154.320,00 |
| 22.09.2022 | 51,31 | 52,35 | 51,26 | 51,73 | 0,10% | 55.545,00 |
| 21.09.2022 | 51,99 | 52,72 | 51,30 | 51,68 | -0,39% | 56.332,00 |
| 20.09.2022 | 53,00 | 53,11 | 51,61 | 51,88 | -1,78% | 56.378,00 |
| 19.09.2022 | 52,16 | 52,82 | 51,58 | 52,82 | 1,01% | 53.146,00 |
| 16.09.2022 | 52,76 | 53,17 | 52,00 | 52,29 | -1,41% | 61.466,00 |
| 15.09.2022 | 53,92 | 54,21 | 53,00 | 53,04 | -1,72% | 58.799,00 |
| 14.09.2022 | 53,33 | 54,59 | 53,26 | 53,97 | 1,12% | 62.729,00 |
| 13.09.2022 | 54,17 | 55,81 | 53,32 | 53,37 | -1,17% | 160.000,00 |
| 12.09.2022 | 53,01 | 54,27 | 52,73 | 54,00 | 1,98% | 132.833,00 |
| 09.09.2022 | 52,10 | 53,29 | 51,79 | 52,95 | 2,04% | 134.213,00 |
| 08.09.2022 | 51,57 | 52,00 | 50,25 | 51,89 | 1,03% | 140.083,00 |
| 07.09.2022 | 51,10 | 51,50 | 50,67 | 51,36 | 0,12% | 105.954,00 |
| 06.09.2022 | 51,99 | 52,18 | 50,91 | 51,30 | -0,93% | 143.056,00 |
| 05.09.2022 | 51,05 | 52,03 | 50,90 | 51,78 | 0,64% | 79.321,00 |
| 02.09.2022 | 51,80 | 52,76 | 51,21 | 51,45 | -0,12% | 160.016,00 |
| 01.09.2022 | 52,23 | 52,27 | 50,74 | 51,51 | -1,94% | 124.406,00 |
| 31.08.2022 | 52,25 | 52,69 | 51,59 | 52,53 | 1,14% | 100.114,00 |
| 30.08.2022 | 51,31 | 53,20 | 51,31 | 51,94 | 1,13% | 237.942,00 |
| 29.08.2022 | 52,83 | 53,27 | 50,26 | 51,36 | -3,91% | 304.679,00 |
| 26.08.2022 | 54,52 | 55,12 | 53,17 | 53,45 | -2,16% | 101.398,00 |
| 25.08.2022 | 53,53 | 54,69 | 53,53 | 54,63 | 2,36% | 81.656,00 |
| 24.08.2022 | 53,30 | 53,80 | 52,50 | 53,37 | -0,28% | 72.345,00 |
| 23.08.2022 | 53,44 | 54,12 | 53,11 | 53,52 | 0,22% | 53.058,00 |
| 22.08.2022 | 54,14 | 54,47 | 53,17 | 53,40 | -1,39% | 77.961,00 |
| 19.08.2022 | 53,84 | 54,47 | 53,14 | 54,15 | 0,46% | 103.884,00 |
| 18.08.2022 | 53,27 | 54,24 | 53,10 | 53,90 | 0,84% | 92.291,00 |
| 17.08.2022 | 54,53 | 54,60 | 53,16 | 53,45 | -2,00% | 153.198,00 |
| 16.08.2022 | 53,66 | 54,99 | 53,61 | 54,54 | 1,77% | 165.698,00 |
| 15.08.2022 | 54,52 | 54,65 | 53,35 | 53,59 | -1,67% | 163.983,00 |
| 12.08.2022 | 51,72 | 54,50 | 51,64 | 54,50 | 5,66% | 284.160,00 |
| 11.08.2022 | 52,20 | 52,38 | 51,44 | 51,58 | -0,92% | 161.138,00 |
| 10.08.2022 | 52,11 | 52,64 | 51,78 | 52,06 | -0,40% | 205.963,00 |
| 09.08.2022 | 53,02 | 53,02 | 51,84 | 52,27 | -1,28% | 198.717,00 |
| 08.08.2022 | 53,88 | 53,99 | 51,81 | 52,95 | -1,76% | 357.747,00 |
| 05.08.2022 | 57,42 | 57,43 | 53,29 | 53,90 | -5,70% | 503.548,00 |
| 04.08.2022 | 58,96 | 59,44 | 56,55 | 57,16 | -3,38% | 242.404,00 |
| 03.08.2022 | 58,13 | 59,20 | 57,50 | 59,16 | 2,11% | 63.789,00 |
| 02.08.2022 | 56,54 | 58,24 | 56,46 | 57,94 | 1,65% | 86.264,00 |
| 01.08.2022 | 56,94 | 57,49 | 56,54 | 57,00 | -0,04% | 49.108,00 |
| 29.07.2022 | 57,05 | 57,33 | 56,80 | 57,02 | -0,21% | 45.050,00 |
| 28.07.2022 | 57,44 | 57,44 | 56,49 | 57,14 | -0,59% | 72.761,00 |
| 27.07.2022 | 57,86 | 58,00 | 56,70 | 57,48 | 0,16% | 29.842,00 |
| 26.07.2022 | 57,37 | 58,40 | 57,14 | 57,39 | -0,33% | 37.096,00 |
| 25.07.2022 | 56,28 | 57,98 | 56,28 | 57,58 | 2,20% | 41.037,00 |
| 22.07.2022 | 57,26 | 57,40 | 56,22 | 56,34 | -2,03% | 32.941,00 |
| 21.07.2022 | 59,00 | 59,87 | 57,01 | 57,51 | -1,68% | 63.246,00 |
| 20.07.2022 | 58,25 | 59,35 | 58,25 | 58,49 | 0,67% | 83.403,00 |
| 19.07.2022 | 54,79 | 58,80 | 54,79 | 58,10 | 5,75% | 73.425,00 |
| 18.07.2022 | 55,97 | 56,05 | 54,51 | 54,94 | -0,51% | 57.762,00 |
| 15.07.2022 | 54,51 | 55,75 | 54,33 | 55,22 | 1,01% | 57.098,00 |
| 14.07.2022 | 56,07 | 56,19 | 53,79 | 54,67 | -3,00% | 112.872,00 |
| 13.07.2022 | 55,88 | 56,52 | 54,77 | 56,36 | 0,75% | 74.389,00 |
| 12.07.2022 | 55,50 | 56,81 | 55,29 | 55,94 | -0,20% | 87.485,00 |
| 11.07.2022 | 57,27 | 57,27 | 56,05 | 56,05 | -2,98% | 40.175,00 |