Echtzeit-Aktienkurs Bayer AG/Aktienanleihe/5,50%/Call/DZ
Bid:
Ask:
Aktienkurse zur Bayer AG/Aktienanleihe/5,50%/Call/DZ Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.03.2021 | 90,09 | 90,56 | 89,48 | 89,71 | -0,14% | - |
15.03.2021 | 90,40 | 90,83 | 89,14 | 89,84 | 0,13% | - |
12.03.2021 | 88,84 | 90,28 | 88,69 | 89,72 | 1,09% | - |
11.03.2021 | 92,63 | 93,15 | 88,21 | 88,75 | -3,87% | - |
10.03.2021 | 89,90 | 93,57 | 89,90 | 92,32 | 2,52% | - |
09.03.2021 | 89,70 | 91,01 | 89,66 | 90,05 | 0,47% | - |
08.03.2021 | 88,42 | 90,36 | 87,80 | 89,63 | 1,89% | - |
05.03.2021 | 87,52 | 88,22 | 87,10 | 87,97 | 0,89% | - |
04.03.2021 | 87,19 | 88,33 | 86,85 | 87,19 | -0,49% | - |
03.03.2021 | 89,07 | 89,48 | 86,75 | 87,62 | -1,22% | - |
02.03.2021 | 89,02 | 89,86 | 88,15 | 88,70 | -0,56% | - |
01.03.2021 | 86,18 | 89,34 | 86,18 | 89,20 | 2,54% | - |
26.02.2021 | 86,84 | 88,51 | 84,85 | 86,99 | -1,11% | - |
25.02.2021 | 92,81 | 92,90 | 85,35 | 87,97 | -4,50% | - |
24.02.2021 | 89,96 | 92,71 | 89,79 | 92,12 | 2,22% | - |
23.02.2021 | 90,72 | 91,00 | 89,46 | 90,12 | -0,29% | - |
22.02.2021 | 90,90 | 90,92 | 89,62 | 90,38 | -0,12% | - |
19.02.2021 | 89,58 | 90,86 | 87,99 | 90,49 | 0,94% | - |
18.02.2021 | 91,03 | 91,05 | 89,25 | 89,65 | -1,46% | - |
17.02.2021 | 91,64 | 91,80 | 90,69 | 90,98 | -0,42% | - |
16.02.2021 | 92,13 | 92,29 | 91,18 | 91,36 | -0,71% | - |
15.02.2021 | 91,24 | 92,08 | 90,78 | 92,01 | 1,55% | - |
12.02.2021 | 90,47 | 90,70 | 89,54 | 90,61 | 0,28% | - |
11.02.2021 | 90,70 | 91,04 | 90,08 | 90,36 | -0,31% | - |
10.02.2021 | 92,29 | 92,39 | 0,00 | 90,64 | -1,47% | - |
09.02.2021 | 92,35 | 92,98 | 91,66 | 91,99 | -0,89% | - |
08.02.2021 | 94,09 | 94,28 | 91,96 | 92,82 | -0,28% | - |
05.02.2021 | 91,11 | 93,63 | 90,83 | 93,08 | 2,45% | - |
04.02.2021 | 91,42 | 91,48 | 89,65 | 90,85 | 0,26% | - |
03.02.2021 | 87,41 | 90,76 | 86,84 | 90,61 | 3,73% | - |
02.02.2021 | 86,33 | 87,47 | 85,85 | 87,35 | 1,62% | - |
01.02.2021 | 85,49 | 86,17 | 84,53 | 85,96 | 1,72% | - |
29.01.2021 | 85,18 | 85,79 | 84,00 | 84,51 | -1,45% | - |
28.01.2021 | 84,41 | 86,30 | 83,83 | 85,75 | 1,49% | - |
27.01.2021 | 87,34 | 87,35 | 84,19 | 84,49 | -3,17% | - |
26.01.2021 | 86,57 | 87,77 | 86,51 | 87,26 | 0,21% | - |
25.01.2021 | 88,70 | 88,77 | 85,78 | 87,08 | -1,33% | - |
22.01.2021 | 88,73 | 88,73 | 87,50 | 88,25 | -0,72% | - |
21.01.2021 | 89,84 | 90,81 | 88,51 | 88,89 | -0,88% | - |
20.01.2021 | 88,78 | 89,74 | 88,38 | 89,68 | 0,87% | - |
19.01.2021 | 88,47 | 89,40 | 88,41 | 88,91 | 0,77% | - |
18.01.2021 | 88,49 | 88,49 | 86,67 | 88,23 | 1,04% | - |
15.01.2021 | 87,82 | 88,78 | 87,07 | 87,32 | -0,86% | - |
14.01.2021 | 88,56 | 88,95 | 87,88 | 88,08 | -0,23% | - |
13.01.2021 | 85,45 | 88,35 | 85,26 | 88,28 | 3,23% | - |
12.01.2021 | 86,17 | 86,68 | 84,85 | 85,52 | -0,55% | - |
11.01.2021 | 86,65 | 86,83 | 85,75 | 85,99 | -0,82% | - |
08.01.2021 | 88,89 | 88,97 | 86,26 | 86,70 | -1,72% | - |
07.01.2021 | 88,69 | 88,92 | 87,19 | 88,22 | 2,26% | - |
06.01.2021 | 84,28 | 87,27 | 83,87 | 86,27 | 2,82% | - |
05.01.2021 | 83,69 | 84,64 | 83,13 | 83,90 | 0,29% | - |
04.01.2021 | 83,01 | 84,36 | 82,57 | 83,66 | 1,78% | - |
30.12.2020 | 82,39 | 82,58 | 81,81 | 82,20 | -0,07% | - |
29.12.2020 | 82,86 | 82,98 | 82,07 | 82,26 | -0,29% | - |
28.12.2020 | 82,96 | 83,53 | 82,32 | 82,50 | 0,70% | - |
23.12.2020 | 82,03 | 82,63 | 81,69 | 81,93 | 0,21% | - |
22.12.2020 | 80,05 | 82,27 | 80,05 | 81,76 | 1,23% | - |
21.12.2020 | 82,48 | 82,49 | 79,48 | 80,77 | -2,82% | - |
18.12.2020 | 83,17 | 84,42 | 82,73 | 83,11 | -0,16% | - |
17.12.2020 | 83,81 | 84,42 | 83,03 | 83,24 | -0,32% | - |
16.12.2020 | 80,81 | 83,86 | 80,50 | 83,51 | 3,53% | - |
15.12.2020 | 80,68 | 80,95 | 80,07 | 80,66 | 0,22% | - |
14.12.2020 | 79,61 | 80,76 | 79,44 | 80,48 | 1,25% | - |
11.12.2020 | 80,77 | 80,92 | 79,22 | 79,49 | -1,54% | - |
10.12.2020 | 80,96 | 81,26 | 80,26 | 80,73 | -0,20% | - |
09.12.2020 | 80,79 | 81,46 | 80,55 | 80,89 | 0,43% | - |
08.12.2020 | 80,77 | 80,78 | 79,52 | 80,54 | -0,31% | - |
07.12.2020 | 81,84 | 81,85 | 80,46 | 80,79 | -1,16% | - |
04.12.2020 | 81,91 | 82,33 | 81,41 | 81,74 | 0,04% | - |
03.12.2020 | 81,60 | 81,95 | 81,05 | 81,71 | 0,20% | - |
02.12.2020 | 83,34 | 83,37 | 81,16 | 81,55 | -2,02% | - |
01.12.2020 | 82,93 | 83,99 | 0,00 | 83,23 | 0,41% | - |
30.11.2020 | 84,29 | 84,46 | 82,55 | 82,89 | -1,94% | - |
27.11.2020 | 83,81 | 84,61 | 83,31 | 84,53 | 0,85% | - |
26.11.2020 | 84,08 | 84,32 | 83,62 | 83,82 | -0,23% | - |
25.11.2020 | 83,50 | 84,68 | 83,23 | 84,01 | 0,82% | - |
24.11.2020 | 82,35 | 83,76 | 81,79 | 83,33 | 1,88% | - |
23.11.2020 | 82,53 | 82,73 | 81,39 | 81,79 | -0,12% | - |
20.11.2020 | 79,88 | 82,01 | 79,40 | 81,89 | 2,53% | - |
19.11.2020 | 80,87 | 80,88 | 79,38 | 79,87 | -1,26% | - |
18.11.2020 | 81,31 | 81,47 | 80,23 | 80,89 | -0,63% | - |
17.11.2020 | 82,00 | 82,00 | 80,66 | 81,40 | -0,53% | - |
16.11.2020 | 82,35 | 83,38 | 81,48 | 81,83 | 0,25% | - |
13.11.2020 | 80,62 | 81,79 | 80,35 | 81,63 | 1,47% | - |
12.11.2020 | 81,42 | 81,81 | 80,22 | 80,45 | -1,32% | - |
11.11.2020 | 81,49 | 81,82 | 80,12 | 81,53 | 0,46% | - |
10.11.2020 | 78,91 | 81,62 | 78,65 | 81,16 | 2,80% | - |
09.11.2020 | 75,62 | 80,31 | 0,00 | 78,95 | 7,01% | - |
06.11.2020 | 75,29 | 75,86 | 73,30 | 73,78 | -2,33% | - |
05.11.2020 | 75,81 | 76,64 | 75,06 | 75,54 | 0,24% | - |
04.11.2020 | 72,69 | 76,12 | 71,37 | 75,36 | 3,04% | - |
03.11.2020 | 70,88 | 73,25 | 70,59 | 73,14 | 1,39% | - |
02.11.2020 | 70,69 | 72,51 | 70,08 | 72,14 | 2,02% | - |
30.10.2020 | 70,11 | 70,87 | 69,39 | 70,71 | -0,60% | - |
29.10.2020 | 71,14 | 71,52 | 70,11 | 71,14 | 0,51% | - |
28.10.2020 | 72,44 | 72,81 | 70,12 | 70,78 | -2,22% | - |
27.10.2020 | 75,11 | 75,14 | 72,25 | 72,39 | -3,03% | - |
26.10.2020 | 72,89 | 74,96 | 72,74 | 74,65 | 1,50% | - |
23.10.2020 | 73,58 | 74,35 | 72,87 | 73,55 | 0,08% | - |
22.10.2020 | 73,53 | 73,63 | 72,26 | 73,49 | -0,62% | - |