Börse:
58,240€
0,99%
Echtzeit-Aktienkurs Bayer AG
Bid:
58,240€
Ask:
58,240€
Aktienkurse zur Bayer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 57,86 | 58,95 | 57,04 | 58,27 | 0,64% | 13.000,00 |
| 24.06.2022 | 58,75 | 59,16 | 56,72 | 57,90 | -0,51% | 72.722,00 |
| 23.06.2022 | 60,65 | 60,91 | 57,93 | 58,20 | -4,09% | 44.182,00 |
| 22.06.2022 | 60,18 | 61,43 | 59,05 | 60,68 | -0,89% | 41.950,00 |
| 21.06.2022 | 63,63 | 64,39 | 60,46 | 61,22 | -3,35% | 32.506,00 |
| 20.06.2022 | 62,50 | 63,60 | 62,28 | 63,34 | 1,14% | 58.595,00 |
| 17.06.2022 | 62,08 | 62,96 | 60,76 | 62,63 | 2,24% | 28.072,00 |
| 16.06.2022 | 63,58 | 63,66 | 61,01 | 61,26 | -3,76% | 58.199,00 |
| 15.06.2022 | 63,79 | 64,54 | 62,71 | 63,65 | 0,20% | 29.337,00 |
| 14.06.2022 | 63,79 | 64,59 | 63,02 | 63,52 | 0,18% | 14.408,00 |
| 13.06.2022 | 62,62 | 64,08 | 61,31 | 63,40 | -0,09% | 58.487,00 |
| 10.06.2022 | 65,10 | 66,17 | 63,21 | 63,46 | -2,03% | 29.460,00 |
| 09.06.2022 | 65,48 | 66,22 | 64,76 | 64,77 | -1,25% | 31.493,00 |
| 08.06.2022 | 66,01 | 66,76 | 65,50 | 65,59 | -0,57% | 40.284,00 |
| 07.06.2022 | 66,11 | 66,79 | 64,91 | 65,97 | -0,79% | 48.245,00 |
| 06.06.2022 | 66,25 | 67,23 | 65,82 | 66,49 | 0,78% | 22.732,00 |
| 03.06.2022 | 65,99 | 66,13 | 65,36 | 65,98 | -0,01% | 35.642,00 |
| 02.06.2022 | 66,69 | 67,04 | 65,32 | 65,98 | -1,16% | 36.071,00 |
| 01.06.2022 | 66,62 | 67,50 | 66,56 | 66,76 | 0,33% | 40.571,00 |
| 31.05.2022 | 66,00 | 67,09 | 65,63 | 66,54 | 0,60% | 27.147,00 |
| 30.05.2022 | 66,51 | 66,95 | 65,85 | 66,14 | -0,44% | 52.717,00 |
| 27.05.2022 | 65,66 | 66,57 | 65,38 | 66,43 | 1,28% | 39.652,00 |
| 26.05.2022 | 63,87 | 65,98 | 63,75 | 65,59 | 2,56% | 54.318,00 |
| 25.05.2022 | 63,62 | 64,19 | 63,34 | 63,95 | 0,77% | 27.656,00 |
| 24.05.2022 | 63,99 | 64,51 | 62,82 | 63,46 | -1,43% | 61.187,00 |
| 23.05.2022 | 64,22 | 64,56 | 63,76 | 64,38 | 0,74% | 17.800,00 |
| 20.05.2022 | 63,87 | 64,55 | 63,16 | 63,91 | 0,54% | 18.834,00 |
| 19.05.2022 | 62,57 | 63,75 | 62,24 | 63,57 | 0,56% | 33.572,00 |
| 18.05.2022 | 64,36 | 64,49 | 62,61 | 63,21 | -2,00% | 43.604,00 |
| 17.05.2022 | 63,33 | 64,64 | 63,17 | 64,50 | 2,32% | 25.353,00 |
| 16.05.2022 | 61,43 | 63,51 | 60,80 | 63,04 | 2,58% | 35.058,00 |
| 13.05.2022 | 60,91 | 62,00 | 60,19 | 61,46 | 1,84% | 43.186,00 |
| 12.05.2022 | 56,80 | 60,68 | 56,45 | 60,35 | 5,03% | 46.455,00 |
| 11.05.2022 | 57,75 | 59,13 | 55,28 | 57,46 | -7,41% | 128.548,00 |
| 10.05.2022 | 58,89 | 62,70 | 57,89 | 62,05 | 5,96% | 59.851,00 |
| 09.05.2022 | 58,86 | 60,47 | 58,13 | 58,56 | -2,47% | 64.495,00 |
| 06.05.2022 | 60,17 | 60,62 | 59,46 | 60,04 | -0,24% | 36.348,00 |
| 05.05.2022 | 62,20 | 62,39 | 60,02 | 60,19 | -3,01% | 30.820,00 |
| 04.05.2022 | 60,94 | 62,26 | 60,61 | 62,06 | 1,79% | 50.930,00 |
| 03.05.2022 | 60,38 | 61,18 | 60,31 | 60,97 | 1,37% | 38.594,00 |
| 02.05.2022 | 60,31 | 61,29 | 59,30 | 60,14 | -2,77% | 29.836,00 |
| 29.04.2022 | 62,52 | 63,07 | 61,77 | 61,86 | -0,90% | 33.401,00 |
| 28.04.2022 | 62,96 | 63,24 | 61,14 | 62,42 | -0,42% | 36.992,00 |
| 27.04.2022 | 63,71 | 64,16 | 62,27 | 62,68 | -1,05% | 45.878,00 |
| 26.04.2022 | 65,26 | 65,71 | 62,43 | 63,35 | -2,70% | 51.756,00 |
| 25.04.2022 | 65,48 | 65,94 | 64,35 | 65,11 | -1,59% | 40.534,00 |
| 22.04.2022 | 65,77 | 66,60 | 65,62 | 66,16 | 0,30% | 30.274,00 |
| 21.04.2022 | 64,97 | 66,70 | 64,93 | 65,97 | 1,64% | 77.301,00 |
| 20.04.2022 | 66,41 | 66,50 | 63,74 | 64,90 | -2,44% | 98.790,00 |
| 19.04.2022 | 65,90 | 67,27 | 65,08 | 66,53 | -0,79% | 58.916,00 |
| 14.04.2022 | 67,81 | 67,85 | 66,80 | 67,06 | -0,63% | 62.784,00 |
| 13.04.2022 | 67,47 | 67,99 | 66,47 | 67,48 | 0,72% | 40.823,00 |
| 12.04.2022 | 66,81 | 67,80 | 66,40 | 67,00 | -0,15% | 58.649,00 |
| 11.04.2022 | 66,75 | 67,75 | 66,24 | 67,10 | 0,71% | 78.917,00 |
| 08.04.2022 | 65,96 | 66,79 | 65,84 | 66,63 | 1,01% | 57.427,00 |
| 07.04.2022 | 65,11 | 66,37 | 64,98 | 65,96 | 1,10% | 48.255,00 |
| 06.04.2022 | 64,70 | 65,64 | 64,20 | 65,25 | 0,87% | 100.934,00 |
| 05.04.2022 | 65,12 | 65,50 | 64,59 | 64,69 | -0,66% | 75.054,00 |
| 04.04.2022 | 63,98 | 65,25 | 63,93 | 65,12 | 3,30% | 91.404,00 |
| 01.04.2022 | 62,01 | 63,15 | 61,73 | 63,04 | 1,99% | 50.035,00 |
| 31.03.2022 | 61,75 | 62,64 | 61,64 | 61,81 | 0,39% | 58.423,00 |
| 30.03.2022 | 61,57 | 61,90 | 61,18 | 61,57 | -0,28% | 33.587,00 |
| 29.03.2022 | 61,77 | 61,91 | 60,72 | 61,74 | 0,50% | 78.984,00 |
| 28.03.2022 | 60,46 | 62,71 | 60,40 | 61,43 | 1,14% | 88.812,00 |
| 25.03.2022 | 59,92 | 60,94 | 59,33 | 60,74 | 1,55% | 58.090,00 |
| 24.03.2022 | 58,95 | 59,94 | 58,95 | 59,81 | 2,24% | 83.737,00 |
| 23.03.2022 | 59,54 | 59,73 | 58,21 | 58,50 | -1,29% | 67.272,00 |
| 22.03.2022 | 58,70 | 59,36 | 58,67 | 59,27 | 0,95% | 45.375,00 |
| 21.03.2022 | 57,85 | 59,16 | 57,61 | 58,71 | 1,29% | 56.802,00 |
| 18.03.2022 | 57,72 | 58,08 | 57,11 | 57,97 | 0,56% | 53.339,00 |
| 17.03.2022 | 57,05 | 57,87 | 56,61 | 57,65 | 1,25% | 68.407,00 |
| 16.03.2022 | 56,56 | 57,26 | 56,09 | 56,94 | 1,72% | 53.083,00 |
| 15.03.2022 | 55,55 | 56,19 | 54,61 | 55,97 | 0,37% | 50.701,00 |
| 14.03.2022 | 55,92 | 56,74 | 55,49 | 55,77 | 1,22% | 127.013,00 |
| 11.03.2022 | 53,92 | 56,10 | 53,57 | 55,10 | 1,94% | 49.737,00 |
| 10.03.2022 | 53,69 | 54,57 | 53,01 | 54,05 | 1,02% | 77.949,00 |
| 09.03.2022 | 51,85 | 54,05 | 51,63 | 53,50 | 5,33% | 62.800,00 |
| 08.03.2022 | 49,77 | 51,88 | 49,57 | 50,80 | 1,60% | 41.365,00 |
| 07.03.2022 | 49,72 | 51,56 | 48,68 | 49,99 | -2,68% | 81.181,00 |
| 04.03.2022 | 52,49 | 53,33 | 50,95 | 51,37 | -4,31% | 57.922,00 |
| 03.03.2022 | 54,09 | 54,75 | 53,47 | 53,69 | -0,23% | 56.099,00 |
| 02.03.2022 | 51,97 | 54,25 | 51,41 | 53,81 | 3,61% | 37.570,00 |
| 01.03.2022 | 52,45 | 53,89 | 51,35 | 51,94 | 0,88% | 49.212,00 |
| 28.02.2022 | 50,63 | 51,82 | 50,63 | 51,48 | -2,72% | 36.890,00 |
| 25.02.2022 | 51,65 | 52,99 | 50,83 | 52,92 | 2,95% | 45.465,00 |
| 24.02.2022 | 50,17 | 51,76 | 49,88 | 51,41 | -2,51% | 44.712,00 |
| 23.02.2022 | 52,30 | 53,85 | 52,25 | 52,73 | 0,93% | 28.021,00 |
| 22.02.2022 | 51,12 | 52,69 | 50,54 | 52,25 | 2,01% | 26.427,00 |
| 21.02.2022 | 54,16 | 54,80 | 50,82 | 51,22 | -5,32% | 66.722,00 |
| 18.02.2022 | 54,43 | 55,74 | 53,87 | 54,09 | 0,93% | 45.737,00 |
| 17.02.2022 | 53,69 | 54,40 | 53,42 | 53,59 | -0,93% | 29.868,00 |
| 16.02.2022 | 53,86 | 54,29 | 53,75 | 54,10 | 0,40% | 23.810,00 |
| 15.02.2022 | 52,51 | 53,94 | 52,45 | 53,88 | 2,32% | 25.952,00 |
| 14.02.2022 | 52,46 | 53,37 | 51,88 | 52,66 | -1,38% | 27.805,00 |
| 11.02.2022 | 54,14 | 54,63 | 53,10 | 53,40 | -1,78% | 24.843,00 |
| 10.02.2022 | 53,38 | 55,02 | 53,34 | 54,37 | 1,91% | 52.415,00 |
| 09.02.2022 | 53,22 | 53,39 | 52,66 | 53,35 | 0,61% | 13.548,00 |
| 08.02.2022 | 53,18 | 53,52 | 52,61 | 53,02 | 0,01% | 26.310,00 |
| 07.02.2022 | 52,82 | 53,27 | 52,42 | 53,02 | 0,37% | 29.257,00 |
| 04.02.2022 | 53,21 | 53,41 | 52,51 | 52,82 | 0,11% | 26.339,00 |