47,000€
-4,00%
Echtzeit-Aktienkurs Bayer AG
Bid:
Ask:
Aktienkurse zur Bayer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 48,96 | 48,96 | 46,50 | 46,50 | -5,02% | - |
16.12.2021 | 48,91 | 48,96 | 48,91 | 48,96 | 0,10% | - |
15.12.2021 | 49,25 | 49,25 | 45,83 | 48,91 | 2,96% | - |
14.12.2021 | 48,28 | 54,50 | 43,21 | 47,50 | -6,86% | - |
13.12.2021 | 52,50 | 54,50 | 43,23 | 51,00 | 7,36% | - |
10.12.2021 | 54,50 | 54,55 | 47,50 | 47,50 | -2,92% | - |
09.12.2021 | 49,00 | 53,00 | 42,93 | 48,93 | 0,09% | - |
08.12.2021 | 48,75 | 60,00 | 43,60 | 48,89 | -4,57% | - |
07.12.2021 | 54,50 | 54,50 | 48,40 | 51,23 | 5,02% | - |
06.12.2021 | 48,00 | 50,50 | 42,57 | 48,78 | 17,53% | - |
03.12.2021 | 46,04 | 50,50 | 41,50 | 41,50 | -8,16% | - |
02.12.2021 | 45,30 | 45,30 | 45,17 | 45,19 | -0,24% | - |
01.12.2021 | 44,73 | 45,30 | 44,73 | 45,30 | 1,21% | - |
30.11.2021 | 45,62 | 45,62 | 44,47 | 44,76 | -1,89% | - |
29.11.2021 | 45,70 | 45,77 | 45,62 | 45,62 | -0,48% | - |
26.11.2021 | 47,45 | 51,52 | 45,84 | 45,84 | -3,41% | - |
25.11.2021 | 51,56 | 51,59 | 47,39 | 47,45 | -0,14% | - |
24.11.2021 | 48,89 | 52,24 | 47,52 | 47,52 | -1,36% | - |
23.11.2021 | 48,30 | 73,75 | 47,84 | 48,18 | -7,23% | - |
22.11.2021 | 48,43 | 51,96 | 47,86 | 51,93 | 7,25% | - |
19.11.2021 | 49,68 | 49,68 | 48,37 | 48,42 | -2,54% | - |
18.11.2021 | 59,05 | 59,34 | 49,68 | 49,68 | -1,72% | - |
17.11.2021 | 57,62 | 61,55 | 50,55 | 50,55 | 0,61% | - |
16.11.2021 | 50,38 | 50,58 | 50,23 | 50,25 | -0,24% | - |
15.11.2021 | 50,92 | 51,03 | 50,32 | 50,37 | -0,83% | - |
12.11.2021 | 50,88 | 51,43 | 50,74 | 50,79 | -0,26% | - |
11.11.2021 | 51,45 | 51,45 | 50,72 | 50,92 | -1,48% | - |
10.11.2021 | 51,68 | 51,68 | 51,68 | 51,68 | 0,00% | - |
09.11.2021 | 50,09 | 51,68 | 50,09 | 51,68 | 3,18% | - |
08.11.2021 | 49,58 | 50,09 | 49,58 | 50,09 | 1,03% | - |
05.11.2021 | 0,00 | 49,73 | 0,00 | 49,58 | -2,79% | - |
04.11.2021 | 55,45 | 55,45 | 46,50 | 51,00 | 2,09% | - |
03.11.2021 | 50,01 | 50,01 | 49,95 | 49,96 | -0,11% | - |
02.11.2021 | 0,00 | 50,02 | 0,00 | 50,01 | inf% | - |
01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
29.10.2021 | 48,51 | 48,55 | 48,51 | 48,55 | 0,09% | - |
28.10.2021 | 48,51 | 48,51 | 48,51 | 48,51 | 0,00% | - |
27.10.2021 | 48,27 | 48,51 | 48,27 | 48,51 | 0,50% | - |
26.10.2021 | 48,27 | 48,27 | 48,27 | 48,27 | 0,00% | - |
25.10.2021 | 48,27 | 48,27 | 48,27 | 48,27 | 0,00% | - |
22.10.2021 | 48,21 | 48,27 | 48,15 | 48,27 | 0,11% | - |
21.10.2021 | 48,21 | 48,21 | 48,21 | 48,21 | 0,00% | - |
20.10.2021 | 46,99 | 48,21 | 46,99 | 48,21 | 2,61% | - |
19.10.2021 | 47,72 | 47,72 | 46,74 | 46,99 | -1,54% | - |
18.10.2021 | 47,71 | 47,73 | 47,71 | 47,72 | 0,02% | - |
15.10.2021 | 47,65 | 47,71 | 47,65 | 47,71 | 1,87% | - |
14.10.2021 | 46,84 | 46,84 | 46,84 | 46,84 | 0,00% | - |
13.10.2021 | 0,00 | 46,84 | 0,00 | 46,84 | inf% | - |
12.10.2021 | 0,00 | 47,72 | 0,00 | 0,00 | -100,00% | - |
11.10.2021 | 47,81 | 49,01 | 47,81 | 48,91 | 2,30% | - |
08.10.2021 | 47,59 | 47,81 | 47,49 | 47,81 | 1,42% | - |
07.10.2021 | 47,14 | 47,14 | 47,14 | 47,14 | 0,00% | - |
06.10.2021 | 47,14 | 47,14 | 47,14 | 47,14 | inf% | - |
05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
10.09.2021 | 46,73 | 46,73 | 46,73 | 46,73 | 0,00% | - |
09.09.2021 | 46,93 | 46,93 | 46,60 | 46,73 | -0,95% | - |
08.09.2021 | 47,68 | 47,68 | 47,18 | 47,18 | -1,05% | - |
07.09.2021 | 47,68 | 47,68 | 47,68 | 47,68 | 0,00% | - |
06.09.2021 | 49,05 | 49,26 | 47,68 | 47,68 | -2,79% | - |
03.09.2021 | 49,05 | 49,05 | 49,05 | 49,05 | 0,00% | - |
02.09.2021 | 49,05 | 49,05 | 49,05 | 49,05 | -7,45% | - |
01.09.2021 | 47,17 | 58,05 | 46,00 | 53,00 | 12,27% | - |
31.08.2021 | 47,41 | 47,41 | 47,21 | 47,21 | -0,43% | - |
30.08.2021 | 47,41 | 47,41 | 47,41 | 47,41 | 0,00% | - |
27.08.2021 | 47,66 | 47,66 | 47,41 | 47,41 | -0,52% | - |
26.08.2021 | 47,91 | 47,91 | 47,56 | 47,66 | -0,52% | - |
25.08.2021 | 48,01 | 48,01 | 47,91 | 47,91 | -0,21% | - |
24.08.2021 | 47,76 | 48,01 | 47,76 | 48,01 | -34,97% | - |
23.08.2021 | 73,86 | 73,87 | 73,83 | 73,83 | 59,82% | - |
20.08.2021 | 53,20 | 70,30 | 46,19 | 46,19 | -3,15% | - |
19.08.2021 | 47,82 | 47,82 | 47,70 | 47,70 | -0,26% | - |
18.08.2021 | 47,67 | 47,82 | 47,67 | 47,82 | 0,32% | - |
17.08.2021 | 47,73 | 47,73 | 47,64 | 47,67 | -0,13% | - |
16.08.2021 | 47,96 | 47,96 | 47,73 | 47,73 | -0,48% | - |
13.08.2021 | 47,96 | 47,96 | 47,96 | 47,96 | 0,16% | - |
12.08.2021 | 47,31 | 47,88 | 47,31 | 47,88 | 0,93% | - |
11.08.2021 | 47,51 | 47,52 | 47,44 | 47,44 | -0,15% | - |
10.08.2021 | 47,02 | 47,51 | 46,92 | 47,51 | 1,79% | - |
09.08.2021 | 47,01 | 47,01 | 46,65 | 46,67 | -1,23% | - |
06.08.2021 | 73,58 | 73,76 | 47,26 | 47,26 | -35,77% | - |
05.08.2021 | 54,25 | 74,75 | 54,25 | 73,58 | 35,62% | - |
04.08.2021 | 54,49 | 54,49 | 54,25 | 54,25 | -0,44% | - |
03.08.2021 | 50,46 | 54,67 | 50,35 | 54,49 | -0,43% | - |
02.08.2021 | 54,73 | 54,73 | 50,60 | 54,73 | 8,44% | - |
30.07.2021 | 50,78 | 50,81 | 50,47 | 50,47 | -0,65% | - |
29.07.2021 | 50,68 | 50,80 | 50,68 | 50,80 | 0,52% | - |
28.07.2021 | 50,38 | 50,53 | 50,38 | 50,53 | 0,31% | - |
27.07.2021 | 51,07 | 51,07 | 50,38 | 50,38 | -1,24% | - |
26.07.2021 | 51,19 | 51,19 | 51,01 | 51,01 | -0,35% | - |
23.07.2021 | 51,23 | 51,23 | 51,19 | 51,19 | -0,03% | - |
22.07.2021 | 51,22 | 51,37 | 51,04 | 51,20 | -0,03% | - |
21.07.2021 | 50,54 | 51,27 | 50,54 | 51,22 | 1,35% | - |
20.07.2021 | 50,11 | 50,54 | 50,11 | 50,54 | 0,86% | - |
19.07.2021 | 50,72 | 50,72 | 50,11 | 50,11 | -1,20% | - |
16.07.2021 | 50,72 | 50,72 | 50,72 | 50,72 | 0,00% | - |
15.07.2021 | 51,11 | 51,11 | 50,66 | 50,72 | -0,76% | - |
14.07.2021 | 50,50 | 51,21 | 50,50 | 51,11 | 1,20% | - |
13.07.2021 | 50,40 | 50,50 | 50,40 | 50,50 | 0,33% | - |
12.07.2021 | 46,06 | 50,76 | 46,06 | 50,34 | 9,29% | - |