Bayer AG
[WKN: BAY001 | ISIN: DE000BAY0017]
Aktienkurse
28,525€ 0,21%
Echtzeit-Aktienkurs Bayer AG
Bid: Ask:

Aktienkurse zur Bayer AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,61 28,65 28,18 28,53 -0,02% 54.621,00
27.03.2024 27,31 28,65 27,31 28,53 4,79% 129.398,00
26.03.2024 26,93 27,36 26,52 27,23 1,10% 83.212,00
25.03.2024 26,72 27,11 26,58 26,93 0,77% 74.724,00
22.03.2024 26,53 26,94 26,37 26,72 0,74% 49.994,00
21.03.2024 26,39 26,69 26,24 26,53 0,69% 85.179,00
20.03.2024 25,85 26,36 25,72 26,35 1,88% 70.114,00
19.03.2024 26,13 26,50 25,72 25,86 -1,03% 46.176,00
18.03.2024 26,23 26,37 26,07 26,13 -0,30% 48.250,00
15.03.2024 25,97 26,33 25,73 26,21 0,84% 116.217,00
14.03.2024 26,38 26,46 25,91 25,99 -1,36% 63.495,00
13.03.2024 26,42 26,86 26,08 26,35 -0,57% 68.706,00
12.03.2024 26,89 26,98 26,14 26,50 -0,95% 54.067,00
11.03.2024 26,26 26,82 25,76 26,75 2,08% 94.914,00
08.03.2024 26,36 26,90 25,94 26,21 -0,25% 91.402,00
07.03.2024 26,59 26,67 24,98 26,27 -1,25% 163.278,00
06.03.2024 26,41 26,91 25,65 26,60 1,83% 177.060,00
05.03.2024 28,55 28,67 25,86 26,13 -7,29% 225.771,00
04.03.2024 28,82 28,84 28,00 28,18 -0,66% 108.753,00
01.03.2024 28,12 28,92 27,40 28,37 0,74% 84.694,00
29.02.2024 28,54 28,57 27,99 28,16 -1,42% 89.426,00
28.02.2024 29,13 29,34 28,47 28,56 -2,00% 60.514,00
27.02.2024 28,57 29,35 28,43 29,15 2,06% 72.250,00
26.02.2024 28,73 29,17 28,50 28,56 -0,61% 61.650,00
23.02.2024 28,87 29,07 28,33 28,73 -0,37% 72.570,00
22.02.2024 28,90 29,25 28,81 28,84 0,01% 75.936,00
21.02.2024 28,69 29,10 28,37 28,84 0,46% 77.787,00
20.02.2024 28,05 29,81 27,95 28,71 2,60% 160.537,00
19.02.2024 28,81 28,99 27,46 27,98 -2,51% 104.198,00
16.02.2024 28,15 28,96 28,03 28,70 2,15% 81.846,00
15.02.2024 28,17 28,22 27,80 28,09 -0,21% 67.843,00
14.02.2024 28,00 28,30 27,43 28,15 1,03% 82.271,00
13.02.2024 28,45 28,66 27,77 27,87 -2,27% 105.957,00
12.02.2024 27,93 28,54 27,71 28,51 2,55% 119.180,00
09.02.2024 27,89 28,04 27,41 27,81 0,13% 90.164,00
08.02.2024 28,83 28,83 27,71 27,77 -3,34% 88.388,00
07.02.2024 29,34 29,37 28,65 28,73 -1,98% 62.157,00
06.02.2024 28,61 29,44 27,77 29,31 2,66% 100.994,00
05.02.2024 28,83 29,26 28,54 28,55 -0,87% 67.747,00
02.02.2024 28,61 29,01 28,26 28,80 1,46% 109.638,00
01.02.2024 28,91 28,97 28,22 28,39 -2,09% 151.031,00
31.01.2024 30,08 30,27 28,88 28,99 -3,59% 152.379,00
30.01.2024 30,76 31,15 30,06 30,07 -2,45% 119.223,00
29.01.2024 31,50 31,50 30,32 30,83 -4,36% 121.194,00
26.01.2024 32,40 32,40 31,72 32,23 -1,17% 88.557,00
25.01.2024 32,60 32,76 32,41 32,61 0,23% 21.468,00
24.01.2024 32,75 32,83 32,53 32,54 -0,14% 35.464,00
23.01.2024 33,05 33,10 32,45 32,58 -1,00% 49.880,00
22.01.2024 32,56 33,10 32,51 32,91 1,75% 21.776,00
19.01.2024 32,54 32,70 32,24 32,35 -0,98% 23.904,00
18.01.2024 33,56 33,79 32,04 32,67 -2,72% 92.251,00
17.01.2024 33,22 33,74 32,86 33,58 -0,03% 69.859,00
16.01.2024 33,41 33,64 33,09 33,59 0,21% 14.291,00
15.01.2024 34,54 34,54 33,47 33,52 -1,97% 35.039,00
12.01.2024 34,17 34,48 33,82 34,20 0,54% 35.783,00
11.01.2024 34,99 35,19 33,77 34,01 -2,44% 57.670,00
10.01.2024 35,30 35,36 34,75 34,86 -2,12% 41.169,00
09.01.2024 35,40 35,77 35,20 35,62 0,78% 35.711,00
08.01.2024 35,31 36,06 34,92 35,34 -0,16% 53.555,00
05.01.2024 35,38 35,40 34,70 35,40 0,04% 69.215,00
04.01.2024 34,51 35,40 34,48 35,38 2,94% 100.298,00
03.01.2024 34,49 34,77 34,10 34,37 -0,12% 135.307,00
02.01.2024 33,89 34,60 33,72 34,41 2,14% 105.745,00
29.12.2023 33,63 33,84 33,34 33,69 0,40% 42.335,00
28.12.2023 33,56 33,56 33,56 33,56 0,31% -
27.12.2023 33,18 33,67 32,99 33,45 2,34% 89.713,00
22.12.2023 32,67 32,88 32,50 32,69 -0,05% 35.617,00
21.12.2023 32,39 32,73 32,35 32,70 0,85% 63.268,00
20.12.2023 32,14 32,76 32,12 32,43 0,81% 50.327,00
19.12.2023 31,65 32,45 31,26 32,17 0,36% 67.439,00
18.12.2023 32,21 32,34 31,81 32,05 0,11% 47.844,00
15.12.2023 32,10 32,37 31,79 32,02 0,61% 68.550,00
14.12.2023 31,58 32,14 31,26 31,82 1,86% 95.566,00
13.12.2023 31,41 31,42 30,90 31,24 -0,29% 65.490,00
12.12.2023 31,60 31,68 31,17 31,33 -0,65% 34.611,00
11.12.2023 32,10 32,10 31,42 31,54 -1,18% 52.991,00
08.12.2023 32,16 32,16 31,52 31,91 0,24% 57.124,00
07.12.2023 32,43 32,50 31,70 31,84 -1,90% 111.196,00
06.12.2023 31,89 32,57 31,72 32,45 2,08% 121.958,00
05.12.2023 30,99 31,88 30,48 31,79 2,96% 93.609,00
04.12.2023 31,30 31,37 30,71 30,88 -0,68% 55.983,00
01.12.2023 31,56 31,71 30,84 31,09 -1,18% 72.710,00
30.11.2023 30,82 31,55 30,40 31,46 2,61% 79.061,00
29.11.2023 30,73 31,03 30,25 30,66 0,48% 194.302,00
28.11.2023 31,45 31,49 30,45 30,51 -5,32% 132.525,00
27.11.2023 32,23 32,23 32,23 32,23 -1,51% -
24.11.2023 33,28 33,28 32,49 32,72 -0,86% 98.589,00
23.11.2023 32,89 33,13 32,30 33,01 0,55% 137.842,00
22.11.2023 34,13 34,24 32,68 32,83 -3,53% 170.988,00
21.11.2023 34,38 34,58 33,76 34,03 -0,80% 260.213,00
20.11.2023 39,14 39,26 32,75 34,30 -17,55% 873.478,00
17.11.2023 40,92 41,72 40,69 41,60 2,25% 27.747,00
16.11.2023 41,19 41,19 40,36 40,69 -0,74% 21.920,00
15.11.2023 40,83 41,10 40,58 40,99 0,91% 21.436,00
14.11.2023 39,99 40,92 39,60 40,62 0,92% 56.385,00
13.11.2023 40,48 40,53 39,88 40,25 -0,70% 54.180,00
10.11.2023 41,76 41,76 40,10 40,54 -2,71% 27.655,00
09.11.2023 41,40 42,13 41,36 41,67 0,62% 29.197,00
08.11.2023 41,01 42,22 40,16 41,41 -0,80% 24.122,00
07.11.2023 41,98 42,02 41,52 41,75 -0,71% 10.923,00