Bayer AG BAYN
XETR · Deutschland · Gesundheitstechnologie
€46,57-1,38 (-2,88 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €46,67 | -2,67 % | €47,31 | €47,42 | €46,46 | 870,53K |
| 2026-09-30 | €47,95 | -1,90 % | €49,24 | €49,68 | €47,88 | 2,47M |
| 2026-09-29 | €48,88 | -3,78 % | €50,58 | €50,64 | €48,52 | 2,85M |
| 2026-09-28 | €50,80 | +1,56 % | €50,46 | €51,00 | €50,22 | 3,06M |
| 2026-09-25 | €50,02 | +1,30 % | €49,32 | €50,38 | €49,16 | 2,47M |
| 2026-09-24 | €49,38 | +0,14 % | €49,65 | €49,95 | €48,71 | 1,79M |
| 2026-09-23 | €49,31 | -0,48 % | €49,38 | €49,92 | €49,10 | 1,60M |
| 2026-09-22 | €49,55 | +1,06 % | €49,00 | €49,55 | €48,55 | 1,61M |
| 2026-09-21 | €49,03 | +1,95 % | €48,40 | €49,26 | €47,98 | 1,46M |
| 2026-09-18 | €48,09 | -1,94 % | €49,05 | €49,14 | €47,63 | 6,03M |
| 2026-09-17 | €49,04 | +0,12 % | €49,27 | €49,65 | €48,70 | 1,76M |
| 2026-09-16 | €48,98 | +0,55 % | €48,54 | €49,42 | €48,35 | 1,36M |
| 2026-09-15 | €48,71 | -1,26 % | €49,79 | €50,04 | €48,15 | 2,00M |
| 2026-09-14 | €49,33 | +2,41 % | €48,52 | €50,32 | €48,30 | 3,11M |
| 2026-09-11 | €48,17 | -1,09 % | €49,00 | €49,10 | €47,74 | 2,44M |
| 2026-09-10 | €48,70 | -1,14 % | €49,20 | €49,53 | €48,32 | 2,21M |
| 2026-09-09 | €49,26 | -0,30 % | €49,10 | €49,68 | €48,85 | 2,11M |
| 2026-09-08 | €49,41 | +1,44 % | €48,60 | €49,42 | €48,55 | 1,98M |
| 2026-09-07 | €48,71 | -0,29 % | €48,59 | €49,12 | €48,30 | 960,29K |
| 2026-09-04 | €48,85 | -0,99 % | €48,97 | €49,73 | €48,42 | 1,53M |
| 2026-09-03 | €49,34 | +0,33 % | €49,50 | €50,16 | €48,62 | 2,44M |
| 2026-09-02 | €49,18 | +0,61 % | €48,91 | €49,41 | €48,49 | 1,45M |
| 2026-09-01 | €48,88 | -0,33 % | €49,41 | €49,41 | €48,45 | 1,73M |
| 2026-08-31 | €49,04 | +0,76 % | €48,68 | €49,19 | €48,58 | 2,10M |
| 2026-08-28 | €48,67 | +0,39 % | €48,86 | €49,38 | €48,53 | 1,45M |
| 2026-08-27 | €48,48 | -1,28 % | €49,05 | €49,05 | €48,28 | 1,40M |
| 2026-08-26 | €49,11 | -0,30 % | €49,51 | €49,93 | €49,08 | 1,57M |
| 2026-08-25 | €49,26 | +1,61 % | €48,60 | €49,26 | €48,27 | 1,67M |
| 2026-08-24 | €48,48 | +0,92 % | €48,07 | €48,48 | €47,54 | 1,53M |
| 2026-08-21 | €48,04 | -1,17 % | €48,50 | €48,50 | €47,44 | 3,26M |
| 2026-08-20 | €48,61 | -0,82 % | €48,71 | €48,83 | €48,07 | 1,44M |
| 2026-08-19 | €49,01 | +0,55 % | €48,83 | €49,45 | €48,36 | 1,70M |
| 2026-08-18 | €48,74 | +1,75 % | €47,77 | €49,22 | €47,73 | 2,37M |
| 2026-08-17 | €47,90 | +0,23 % | €47,83 | €48,07 | €47,53 | 1,04M |
| 2026-08-14 | €47,79 | -0,56 % | €47,71 | €48,14 | €47,22 | 1,48M |
| 2026-08-13 | €48,06 | +0,13 % | €47,85 | €48,36 | €47,85 | 1,60M |
| 2026-08-12 | €48,00 | -1,94 % | €48,95 | €49,09 | €47,79 | 1,85M |
| 2026-08-11 | €48,95 | -0,57 % | €49,00 | €49,40 | €48,55 | 1,60M |
| 2026-08-10 | €49,23 | -1,16 % | €50,18 | €50,26 | €48,97 | 2,01M |
| 2026-08-07 | €49,81 | +0,83 % | €49,42 | €50,44 | €49,21 | 2,29M |
| 2026-08-06 | €49,40 | +0,37 % | €49,81 | €50,02 | €48,62 | 1,92M |
| 2026-08-05 | €49,22 | +2,01 % | €49,50 | €50,50 | €49,22 | 2,67M |
| 2026-08-04 | €48,25 | +2,40 % | €47,90 | €49,92 | €47,60 | 3,78M |
| 2026-08-03 | €47,12 | -1,94 % | €48,14 | €48,20 | €46,96 | 2,88M |
| 2026-07-31 | €48,05 | -0,81 % | €48,21 | €48,71 | €47,73 | 2,15M |
| 2026-07-30 | €48,44 | +1,57 % | €47,11 | €48,58 | €47,05 | 1,93M |
| 2026-07-29 | €47,69 | +1,40 % | €47,18 | €47,69 | €46,65 | 1,75M |
| 2026-07-28 | €47,03 | -0,42 % | €47,19 | €47,43 | €46,77 | 1,39M |
| 2026-07-27 | €47,23 | +2,54 % | €47,00 | €47,72 | €46,53 | 2,16M |
| 2026-07-24 | €46,06 | -0,30 % | €46,00 | €46,19 | €45,49 | 1,49M |
| 2026-07-23 | €46,20 | -1,64 % | €46,60 | €46,68 | €45,82 | 2,35M |
| 2026-07-22 | €46,97 | -1,36 % | €47,86 | €47,86 | €46,63 | 1,86M |
| 2026-07-21 | €47,62 | +0,66 % | €47,10 | €47,80 | €47,01 | 1,47M |
| 2026-07-20 | €47,31 | -2,37 % | €48,05 | €48,28 | €47,26 | 1,49M |
| 2026-07-17 | €48,46 | +1,55 % | €47,57 | €48,49 | €46,82 | 2,73M |
| 2026-07-16 | €47,72 | +0,02 % | €47,53 | €47,84 | €47,14 | 1,64M |
| 2026-07-15 | €47,71 | -2,87 % | €48,85 | €48,90 | €47,53 | 2,37M |
| 2026-07-14 | €49,12 | -1,60 % | €49,46 | €50,24 | €49,01 | 1,72M |
| 2026-07-13 | €49,92 | -0,40 % | €49,60 | €50,36 | €49,01 | 1,57M |
| 2026-07-10 | €50,12 | -1,14 % | €51,70 | €52,08 | €49,48 | 3,33M |
| 2026-07-09 | €50,70 | +2,14 % | €51,32 | €51,44 | €49,98 | 2,13M |
| 2026-07-08 | €49,64 | -2,32 % | €50,36 | €50,70 | €49,36 | 2,73M |
| 2026-07-07 | €50,82 | -0,70 % | €51,28 | €51,70 | €50,78 | 2,39M |
| 2026-07-06 | €51,18 | -4,09 % | €53,06 | €53,78 | €51,18 | 3,69M |
| 2026-07-03 | €53,36 | 0,00 % | €53,48 | €53,92 | €52,64 | 4,17M |
| 2026-07-02 | €53,36 | +8,90 % | €49,42 | €53,40 | €49,24 | 7,97M |
| 2026-07-01 | €49,00 | +1,22 % | €48,50 | €49,00 | €47,76 | 4,78M |
| 2026-06-30 | €48,41 | +5,17 % | €45,90 | €48,41 | €45,41 | 5,44M |
| 2026-06-29 | €46,03 | -2,06 % | €47,29 | €47,45 | €46,03 | 4,22M |
| 2026-06-26 | €47,00 | 0,00 % | €46,50 | €47,60 | €46,06 | 7,73M |
| 2026-06-25 | €47,00 | +18,72 % | €39,56 | €47,50 | €39,03 | 10,55M |
| 2026-06-24 | €39,59 | +2,56 % | €38,67 | €40,37 | €38,67 | 3,57M |
| 2026-06-23 | €38,60 | +1,10 % | €38,06 | €39,19 | €37,69 | 2,44M |
| 2026-06-22 | €38,18 | +0,90 % | €37,69 | €38,18 | €37,05 | 3,36M |
| 2026-06-19 | €37,84 | +1,86 % | €37,27 | €37,84 | €36,84 | 8,87M |
| 2026-06-18 | €37,15 | -1,56 % | €38,45 | €38,45 | €36,51 | 5,77M |
| 2026-06-17 | €37,74 | +4,80 % | €36,17 | €38,58 | €35,93 | 4,92M |
| 2026-06-16 | €36,01 | -0,83 % | €36,06 | €36,29 | €35,67 | 1,46M |
| 2026-06-15 | €36,31 | +0,33 % | €36,52 | €36,66 | €36,06 | 1,90M |
| 2026-06-12 | €36,19 | +1,12 % | €35,72 | €36,37 | €35,59 | 1,76M |
| 2026-06-11 | €35,79 | +1,19 % | €35,45 | €36,39 | €35,45 | 1,86M |
| 2026-06-10 | €35,37 | -0,34 % | €35,73 | €35,80 | €35,04 | 1,64M |
| 2026-06-09 | €35,49 | -0,56 % | €35,15 | €35,83 | €34,81 | 2,33M |
| 2026-06-08 | €35,69 | -1,30 % | €35,80 | €36,27 | €35,39 | 2,44M |
| 2026-06-05 | €36,16 | +1,69 % | €35,44 | €36,36 | €35,30 | 2,21M |
| 2026-06-04 | €35,56 | +2,48 % | €34,93 | €35,67 | €34,52 | 3,16M |
| 2026-06-03 | €34,70 | +1,76 % | €33,64 | €34,77 | €33,53 | 3,01M |
| 2026-06-02 | €34,10 | -2,93 % | €35,01 | €35,01 | €32,96 | 5,98M |
| 2026-06-01 | €35,13 | -3,83 % | €36,40 | €36,40 | €35,09 | 3,54M |
| 2026-05-29 | €36,53 | -3,46 % | €38,22 | €38,22 | €35,95 | 7,70M |