Börse:
47,588€
-2,51%
Echtzeit-Aktienkurs Bayer AG
Bid:
47,585€
Ask:
47,590€
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 48,75 | 48,90 | 47,37 | 47,59 | -2,51% | 35.901,00 |
| 01.12.2020 | 48,31 | 49,36 | 47,96 | 48,81 | 0,50% | 32.511,00 |
| 30.11.2020 | 49,01 | 49,61 | 48,33 | 48,57 | -2,32% | 61.260,00 |
| 27.11.2020 | 49,32 | 49,87 | 48,74 | 49,73 | 0,99% | 20.616,00 |
| 26.11.2020 | 49,34 | 49,54 | 49,00 | 49,24 | -0,05% | 23.756,00 |
| 25.11.2020 | 48,91 | 49,70 | 48,71 | 49,26 | 0,87% | 38.722,00 |
| 24.11.2020 | 48,00 | 49,09 | 47,72 | 48,84 | 2,21% | 47.338,00 |
| 23.11.2020 | 48,32 | 48,44 | 47,46 | 47,78 | -0,20% | 29.816,00 |
| 20.11.2020 | 46,63 | 47,96 | 46,29 | 47,88 | 2,33% | 33.396,00 |
| 19.11.2020 | 47,29 | 47,30 | 46,27 | 46,79 | -1,03% | 43.102,00 |
| 18.11.2020 | 47,53 | 47,71 | 46,80 | 47,28 | -0,89% | 38.406,00 |
| 17.11.2020 | 47,96 | 48,09 | 47,12 | 47,70 | -0,67% | 20.430,00 |
| 16.11.2020 | 48,43 | 49,18 | 47,66 | 48,02 | 0,17% | 49.082,00 |
| 13.11.2020 | 47,34 | 48,00 | 0,00 | 47,94 | 1,65% | 19.904,00 |
| 12.11.2020 | 47,78 | 48,13 | 47,05 | 47,16 | -1,58% | 21.840,00 |
| 11.11.2020 | 47,76 | 48,14 | 46,88 | 47,92 | 0,55% | 34.482,00 |
| 10.11.2020 | 45,75 | 47,98 | 0,00 | 47,66 | 3,73% | 54.329,00 |
| 09.11.2020 | 43,70 | 46,95 | 42,73 | 45,94 | 7,70% | 110.087,00 |
| 06.11.2020 | 43,78 | 43,96 | 42,17 | 42,66 | -2,55% | 58.050,00 |
| 05.11.2020 | 43,57 | 44,45 | 43,38 | 43,77 | 0,40% | 41.347,00 |
| 04.11.2020 | 41,80 | 44,05 | 41,07 | 43,60 | 3,17% | 38.028,00 |
| 03.11.2020 | 40,70 | 42,30 | 40,49 | 42,26 | 1,07% | 50.722,00 |
| 02.11.2020 | 40,66 | 41,94 | 40,34 | 41,81 | 2,54% | 30.272,00 |
| 30.10.2020 | 40,23 | 40,88 | 39,92 | 40,77 | -0,87% | 66.112,00 |
| 29.10.2020 | 40,93 | 41,35 | 40,32 | 41,13 | 0,90% | 76.058,00 |
| 28.10.2020 | 41,80 | 41,97 | 40,31 | 40,76 | -2,19% | 160.674,00 |
| 27.10.2020 | 43,41 | 43,41 | 41,63 | 41,68 | -3,37% | 71.152,00 |
| 26.10.2020 | 41,95 | 43,42 | 41,60 | 43,13 | 1,70% | 45.898,00 |
| 23.10.2020 | 42,40 | 42,90 | 41,93 | 42,41 | -0,02% | 34.040,00 |
| 22.10.2020 | 42,12 | 42,50 | 41,51 | 42,42 | -0,50% | 50.607,00 |
| 21.10.2020 | 43,98 | 44,08 | 42,48 | 42,63 | -2,75% | 116.592,00 |
| 20.10.2020 | 44,26 | 44,35 | 43,54 | 43,84 | 0,01% | 35.685,00 |
| 19.10.2020 | 44,77 | 45,17 | 43,82 | 43,84 | -2,07% | 34.418,00 |
| 16.10.2020 | 44,26 | 44,97 | 43,91 | 44,76 | 1,26% | 56.934,00 |
| 15.10.2020 | 43,96 | 44,38 | 43,19 | 44,21 | 0,00% | 79.014,00 |
| 14.10.2020 | 44,85 | 45,24 | 44,07 | 44,21 | -1,65% | 66.308,00 |
| 13.10.2020 | 46,20 | 46,20 | 44,75 | 44,95 | -2,91% | 96.759,00 |
| 12.10.2020 | 47,22 | 47,28 | 46,13 | 46,30 | -1,08% | 56.480,00 |
| 09.10.2020 | 46,51 | 47,10 | 46,21 | 46,80 | 0,87% | 83.998,00 |
| 08.10.2020 | 45,86 | 46,78 | 45,34 | 46,40 | 1,37% | 96.221,00 |
| 07.10.2020 | 46,29 | 46,55 | 44,97 | 45,77 | -0,62% | 93.521,00 |
| 06.10.2020 | 46,99 | 47,29 | 45,89 | 46,06 | -2,15% | 99.546,00 |
| 05.10.2020 | 46,00 | 47,13 | 44,99 | 47,07 | 3,86% | 128.115,00 |
| 02.10.2020 | 45,85 | 46,55 | 43,87 | 45,32 | -3,47% | 472.570,00 |
| 01.10.2020 | 50,78 | 50,95 | 46,39 | 46,95 | -8,33% | 419.211,00 |
| 30.09.2020 | 53,23 | 54,11 | 51,12 | 51,22 | -4,41% | 59.208,00 |
| 29.09.2020 | 54,50 | 54,54 | 53,25 | 53,59 | -1,42% | 44.415,00 |
| 28.09.2020 | 54,83 | 54,84 | 53,96 | 54,36 | 0,46% | 38.993,00 |
| 25.09.2020 | 55,10 | 55,36 | 53,05 | 54,11 | -1,36% | 50.872,00 |
| 24.09.2020 | 54,64 | 55,19 | 54,22 | 54,85 | 0,23% | 23.489,00 |
| 23.09.2020 | 54,57 | 55,61 | 54,25 | 54,73 | 0,54% | 25.864,00 |
| 22.09.2020 | 54,28 | 54,66 | 53,90 | 54,43 | -0,01% | 24.224,00 |
| 21.09.2020 | 56,90 | 57,13 | 0,00 | 54,44 | -4,74% | 62.109,00 |
| 18.09.2020 | 56,85 | 57,70 | 0,00 | 57,15 | 0,71% | 31.351,00 |
| 17.09.2020 | 56,03 | 56,98 | 55,58 | 56,74 | 0,66% | 26.450,00 |
| 16.09.2020 | 56,96 | 57,25 | 55,90 | 56,37 | -1,03% | 23.911,00 |
| 15.09.2020 | 56,11 | 57,39 | 55,53 | 56,96 | 2,66% | 42.507,00 |
| 14.09.2020 | 56,13 | 56,40 | 55,03 | 55,48 | -0,37% | 21.722,00 |
| 11.09.2020 | 55,86 | 56,60 | 54,63 | 55,69 | 0,41% | 39.555,00 |
| 10.09.2020 | 55,79 | 56,02 | 54,85 | 55,46 | -0,31% | 19.630,00 |
| 09.09.2020 | 55,04 | 55,81 | 54,79 | 55,63 | 1,34% | 19.943,00 |
| 08.09.2020 | 55,78 | 56,02 | 54,66 | 54,89 | -1,06% | 80.174,00 |
| 07.09.2020 | 54,75 | 55,75 | 54,18 | 55,48 | 1,23% | 25.011,00 |
| 04.09.2020 | 55,44 | 55,60 | 53,91 | 54,81 | -0,61% | 75.047,00 |
| 03.09.2020 | 56,21 | 57,22 | 54,98 | 55,14 | -2,48% | 54.036,00 |
| 02.09.2020 | 56,31 | 56,54 | 55,35 | 56,54 | 1,65% | 38.344,00 |
| 01.09.2020 | 56,22 | 57,00 | 55,31 | 55,62 | -0,85% | 72.207,00 |
| 31.08.2020 | 56,50 | 56,50 | 55,14 | 56,10 | 1,21% | 44.902,00 |
| 28.08.2020 | 56,24 | 57,05 | 54,52 | 55,43 | -2,30% | 97.366,00 |
| 27.08.2020 | 57,64 | 57,83 | 0,00 | 56,73 | -1,90% | 67.590,00 |
| 26.08.2020 | 58,09 | 58,15 | 57,35 | 57,83 | -0,48% | 36.285,00 |
| 25.08.2020 | 58,36 | 59,54 | 57,63 | 58,11 | 0,08% | 40.702,00 |
| 24.08.2020 | 56,64 | 58,49 | 56,62 | 58,07 | 2,80% | 53.128,00 |
| 21.08.2020 | 57,04 | 57,08 | 56,10 | 56,49 | -0,80% | 50.731,00 |
| 20.08.2020 | 57,45 | 57,72 | 56,68 | 56,94 | -1,50% | 39.021,00 |
| 19.08.2020 | 57,10 | 58,30 | 56,67 | 57,81 | 1,40% | 22.109,00 |
| 18.08.2020 | 57,44 | 57,62 | 56,52 | 57,01 | -0,72% | 32.764,00 |
| 17.08.2020 | 57,00 | 57,56 | 56,26 | 57,43 | 0,77% | 28.956,00 |
| 14.08.2020 | 57,90 | 57,93 | 56,61 | 56,99 | -1,38% | 28.713,00 |
| 13.08.2020 | 58,14 | 58,34 | 57,32 | 57,78 | -0,90% | 35.228,00 |
| 12.08.2020 | 57,95 | 58,50 | 57,22 | 58,31 | 1,44% | 32.725,00 |
| 11.08.2020 | 57,16 | 58,25 | 56,79 | 57,48 | 0,91% | 47.513,00 |
| 10.08.2020 | 56,42 | 57,10 | 55,82 | 56,96 | 1,70% | 34.010,00 |
| 07.08.2020 | 56,15 | 56,26 | 55,07 | 56,01 | -0,06% | 29.756,00 |
| 06.08.2020 | 56,47 | 57,16 | 55,81 | 56,04 | -0,74% | 29.177,00 |
| 05.08.2020 | 57,33 | 57,68 | 55,83 | 56,46 | -1,41% | 51.294,00 |
| 04.08.2020 | 59,00 | 59,05 | 56,18 | 57,26 | -2,61% | 97.038,00 |
| 03.08.2020 | 56,55 | 58,86 | 56,53 | 58,80 | 4,41% | 47.605,00 |
| 31.07.2020 | 56,30 | 57,50 | 55,96 | 56,31 | -1,08% | 23.558,00 |
| 30.07.2020 | 58,90 | 58,92 | 56,26 | 56,93 | -3,34% | 57.809,00 |
| 29.07.2020 | 58,64 | 59,42 | 58,42 | 58,90 | 0,33% | 19.508,00 |
| 28.07.2020 | 59,38 | 59,95 | 58,39 | 58,70 | -1,03% | 23.071,00 |
| 27.07.2020 | 60,89 | 60,99 | 59,16 | 59,31 | -2,14% | 24.470,00 |
| 24.07.2020 | 60,70 | 61,44 | 60,36 | 60,61 | -0,54% | 25.203,00 |
| 23.07.2020 | 61,02 | 61,87 | 60,68 | 60,94 | -0,11% | 48.006,00 |
| 22.07.2020 | 62,39 | 62,54 | 60,24 | 61,00 | -2,09% | 60.651,00 |
| 21.07.2020 | 64,45 | 64,45 | 62,21 | 62,31 | -1,28% | 76.981,00 |
| 20.07.2020 | 63,11 | 63,73 | 61,42 | 63,12 | -0,13% | 36.513,00 |
| 17.07.2020 | 63,18 | 63,44 | 62,95 | 63,20 | 0,10% | 12.952,00 |
| 16.07.2020 | 63,77 | 63,86 | 62,81 | 63,14 | -1,51% | 31.659,00 |