27,045€
0,24%
Echtzeit-Aktienkurs BAYER AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYER AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 27,00 | 27,52 | 26,87 | 27,03 | 0,19% | 15.152,00 |
24.04.2024 | 27,34 | 27,46 | 26,87 | 26,98 | -1,37% | 9.255,00 |
23.04.2024 | 27,43 | 27,69 | 27,03 | 27,36 | -0,26% | 15.445,00 |
22.04.2024 | 26,20 | 27,55 | 26,20 | 27,43 | 4,69% | 29.795,00 |
19.04.2024 | 26,16 | 26,37 | 25,61 | 26,20 | -0,29% | 36.579,00 |
18.04.2024 | 26,27 | 26,39 | 25,94 | 26,28 | 0,04% | 29.618,00 |
17.04.2024 | 26,19 | 26,51 | 25,96 | 26,27 | 0,22% | 15.560,00 |
16.04.2024 | 26,30 | 26,36 | 25,92 | 26,21 | -0,27% | 23.207,00 |
15.04.2024 | 26,98 | 27,06 | 26,05 | 26,28 | -2,31% | 29.635,00 |
12.04.2024 | 27,27 | 27,82 | 26,90 | 26,90 | -1,37% | 47.889,00 |
11.04.2024 | 27,59 | 27,83 | 27,00 | 27,27 | -1,09% | 34.821,00 |
10.04.2024 | 27,49 | 28,25 | 27,31 | 27,57 | 0,22% | 39.519,00 |
09.04.2024 | 27,43 | 28,32 | 27,10 | 27,51 | 0,29% | 33.689,00 |
08.04.2024 | 27,62 | 27,92 | 26,91 | 27,43 | -0,67% | 60.290,00 |
05.04.2024 | 28,34 | 28,44 | 27,33 | 27,62 | -2,55% | 42.281,00 |
04.04.2024 | 28,81 | 28,94 | 28,31 | 28,34 | -1,72% | 37.458,00 |
03.04.2024 | 28,13 | 28,84 | 27,99 | 28,84 | 2,52% | 25.969,00 |
02.04.2024 | 28,45 | 28,62 | 27,77 | 28,13 | -1,14% | 95.566,00 |
28.03.2024 | 28,49 | 28,69 | 28,18 | 28,45 | -0,22% | 34.491,00 |
27.03.2024 | 27,29 | 28,64 | 27,29 | 28,51 | 4,47% | 49.808,00 |
26.03.2024 | 26,92 | 27,36 | 26,52 | 27,29 | 1,39% | 43.008,00 |
25.03.2024 | 26,70 | 27,11 | 26,58 | 26,92 | 0,73% | 47.871,00 |
22.03.2024 | 26,52 | 26,94 | 26,31 | 26,72 | 0,76% | 37.679,00 |
21.03.2024 | 26,37 | 26,69 | 26,30 | 26,52 | 0,59% | 41.519,00 |
20.03.2024 | 25,84 | 26,37 | 25,72 | 26,37 | 2,02% | 42.458,00 |
19.03.2024 | 26,18 | 26,50 | 25,72 | 25,84 | -1,29% | 40.485,00 |
18.03.2024 | 26,24 | 26,36 | 26,07 | 26,18 | -0,13% | 31.643,00 |
15.03.2024 | 25,97 | 26,33 | 25,73 | 26,22 | 1,01% | 67.011,00 |
14.03.2024 | 26,35 | 26,46 | 25,90 | 25,95 | -1,52% | 33.081,00 |
13.03.2024 | 26,49 | 26,85 | 26,08 | 26,35 | -0,50% | 61.980,00 |
12.03.2024 | 26,81 | 26,97 | 26,14 | 26,49 | -0,87% | 54.770,00 |
11.03.2024 | 26,31 | 26,81 | 25,76 | 26,72 | 2,11% | 75.186,00 |
08.03.2024 | 26,23 | 26,89 | 25,94 | 26,17 | -0,17% | 145.042,00 |
07.03.2024 | 26,54 | 26,67 | 24,97 | 26,21 | -1,30% | 356.361,00 |
06.03.2024 | 26,17 | 26,91 | 25,65 | 26,56 | 1,49% | 212.957,00 |
05.03.2024 | 28,15 | 28,83 | 25,85 | 26,17 | -7,05% | 336.823,00 |
04.03.2024 | 28,56 | 28,82 | 27,99 | 28,15 | -0,56% | 74.479,00 |
01.03.2024 | 28,08 | 28,92 | 27,40 | 28,31 | 0,83% | 57.585,00 |
29.02.2024 | 28,51 | 28,59 | 27,99 | 28,08 | -1,46% | 61.174,00 |
28.02.2024 | 29,09 | 29,33 | 28,47 | 28,49 | -2,19% | 70.699,00 |
27.02.2024 | 28,55 | 29,35 | 28,44 | 29,13 | 1,92% | 56.794,00 |
26.02.2024 | 28,71 | 29,17 | 28,50 | 28,58 | -0,40% | 61.156,00 |
23.02.2024 | 28,83 | 29,07 | 28,33 | 28,70 | -0,38% | 55.446,00 |
22.02.2024 | 28,87 | 29,24 | 28,79 | 28,81 | -0,29% | 56.645,00 |
21.02.2024 | 28,69 | 29,09 | 28,38 | 28,89 | 0,70% | 28.454,00 |
20.02.2024 | 27,98 | 29,84 | 27,80 | 28,69 | 2,54% | 205.119,00 |
19.02.2024 | 28,65 | 29,00 | 27,44 | 27,98 | -2,29% | 76.521,00 |
16.02.2024 | 28,05 | 28,96 | 28,04 | 28,64 | 2,03% | 46.483,00 |
15.02.2024 | 28,15 | 28,21 | 27,82 | 28,07 | -0,36% | 32.939,00 |
14.02.2024 | 27,85 | 28,28 | 27,43 | 28,17 | 1,15% | 38.359,00 |
13.02.2024 | 28,49 | 28,66 | 27,77 | 27,85 | -2,25% | 36.238,00 |
12.02.2024 | 27,79 | 28,54 | 27,71 | 28,49 | 2,50% | 34.287,00 |
09.02.2024 | 27,75 | 28,04 | 27,40 | 27,79 | -0,11% | 57.068,00 |
08.02.2024 | 28,74 | 28,78 | 27,71 | 27,82 | -3,54% | 720.700,00 |
07.02.2024 | 29,45 | 29,45 | 28,64 | 28,84 | -2,07% | 366.455,00 |
06.02.2024 | 28,56 | 29,45 | 27,71 | 29,45 | 2,83% | 912.701,00 |
05.02.2024 | 28,84 | 29,28 | 28,54 | 28,64 | -0,73% | 619.525,00 |
02.02.2024 | 28,68 | 29,03 | 28,30 | 28,85 | 1,41% | 662.050,00 |
01.02.2024 | 28,90 | 28,98 | 28,23 | 28,45 | -1,90% | 962.074,00 |
31.01.2024 | 30,05 | 30,32 | 28,88 | 29,00 | -3,43% | 1.347.816,00 |
30.01.2024 | 30,75 | 31,23 | 30,01 | 30,03 | -2,50% | 823.704,00 |
29.01.2024 | 31,39 | 31,40 | 30,33 | 30,80 | -4,82% | 1.313.794,00 |
26.01.2024 | 32,29 | 32,40 | 31,73 | 32,36 | -1,04% | 474.029,00 |
25.01.2024 | 32,56 | 32,84 | 32,41 | 32,70 | 0,14% | 176.532,00 |
24.01.2024 | 32,80 | 32,85 | 32,51 | 32,66 | -0,09% | 274.525,00 |
23.01.2024 | 33,01 | 33,10 | 32,44 | 32,69 | -1,21% | 194.507,00 |
22.01.2024 | 32,50 | 33,13 | 32,50 | 33,09 | 2,15% | 201.323,00 |
19.01.2024 | 32,68 | 32,77 | 32,24 | 32,39 | -0,92% | 288.330,00 |
18.01.2024 | 33,80 | 33,84 | 32,01 | 32,69 | -2,82% | 524.645,00 |
17.01.2024 | 33,28 | 33,80 | 32,78 | 33,64 | -0,18% | 252.819,00 |
16.01.2024 | 33,44 | 33,72 | 33,07 | 33,70 | 0,51% | 172.070,00 |
15.01.2024 | 34,50 | 34,60 | 33,44 | 33,53 | -2,44% | 235.662,00 |
12.01.2024 | 34,10 | 34,49 | 33,82 | 34,37 | 0,87% | 253.815,00 |
11.01.2024 | 34,98 | 35,19 | 33,75 | 34,08 | -2,28% | 534.911,00 |
10.01.2024 | 35,20 | 35,40 | 34,73 | 34,87 | -2,05% | 519.545,00 |
09.01.2024 | 35,38 | 35,76 | 35,20 | 35,60 | 0,94% | 384.886,00 |
08.01.2024 | 35,38 | 36,09 | 34,92 | 35,27 | -0,40% | 642.910,00 |
05.01.2024 | 35,28 | 35,41 | 34,71 | 35,41 | 0,01% | 565.091,00 |
04.01.2024 | 34,54 | 35,41 | 34,44 | 35,41 | 3,04% | 711.355,00 |
03.01.2024 | 34,49 | 34,78 | 34,10 | 34,36 | -0,41% | 486.587,00 |
02.01.2024 | 34,00 | 34,63 | 33,74 | 34,50 | 2,50% | 609.258,00 |
29.12.2023 | 33,70 | 33,84 | 33,33 | 33,66 | 0,00% | 242.737,00 |
28.12.2023 | 33,65 | 33,90 | 33,43 | 33,66 | 0,76% | 330.218,00 |
27.12.2023 | 33,02 | 33,64 | 33,01 | 33,41 | 2,28% | 589.167,00 |
22.12.2023 | 32,68 | 32,88 | 32,50 | 32,66 | -0,12% | 257.951,00 |
21.12.2023 | 32,52 | 32,75 | 32,35 | 32,70 | 0,77% | 267.374,00 |
20.12.2023 | 32,28 | 32,79 | 32,13 | 32,45 | 0,46% | 400.033,00 |
19.12.2023 | 31,71 | 32,45 | 31,24 | 32,30 | 0,40% | 639.882,00 |
18.12.2023 | 32,20 | 32,36 | 31,82 | 32,17 | 0,17% | 442.545,00 |
15.12.2023 | 32,00 | 32,38 | 31,80 | 32,12 | 0,94% | 509.274,00 |
14.12.2023 | 31,41 | 32,16 | 31,24 | 31,82 | 1,29% | 630.861,00 |
13.12.2023 | 31,38 | 31,47 | 30,84 | 31,41 | 0,26% | 500.063,00 |
12.12.2023 | 31,66 | 31,70 | 31,15 | 31,33 | -0,76% | 342.069,00 |
11.12.2023 | 32,00 | 32,05 | 31,41 | 31,57 | -1,11% | 478.744,00 |
08.12.2023 | 31,90 | 31,98 | 31,51 | 31,93 | -0,05% | 380.911,00 |
07.12.2023 | 32,43 | 32,44 | 31,70 | 31,94 | -1,51% | 494.195,00 |
06.12.2023 | 31,79 | 32,58 | 31,65 | 32,43 | 1,69% | 698.970,00 |
05.12.2023 | 30,94 | 31,92 | 30,46 | 31,89 | 3,24% | 608.014,00 |
04.12.2023 | 31,27 | 31,40 | 30,71 | 30,89 | -0,80% | 547.277,00 |
01.12.2023 | 31,58 | 31,75 | 30,83 | 31,14 | -1,30% | 602.701,00 |