WKN: | BAY001 |
ISIN: | DE000BAY0017 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Bayer-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
27,50 27,32 |
27,79 27,32 |
27,32 | 27,32 |
49.386.277 -0,71% |
-0,71% |
14.07.2025 |
27,00 27,51 |
27,64 26,99 |
26,99 | 27,51 |
66.268.487 0,62% |
0,62% |
11.07.2025 |
27,72 27,34 |
27,76 27,27 |
27,27 | 27,34 |
47.817.262 -1,58% |
-1,58% |
10.07.2025 |
27,54 27,78 |
27,80 27,35 |
27,35 | 27,78 |
53.213.910 1,65% |
1,65% |
09.07.2025 |
27,15 27,33 |
27,59 27,07 |
27,07 | 27,33 |
63.054.025 0,55% |
0,55% |
08.07.2025 |
26,32 27,18 |
27,32 26,27 |
26,27 | 27,18 |
106.741.585 3,94% |
3,94% |
07.07.2025 |
26,13 26,15 |
26,24 25,90 |
25,90 | 26,15 |
40.519.559 -0,17% |
-0,17% |
04.07.2025 |
26,02 26,20 |
26,33 25,86 |
25,86 | 26,20 |
43.749.065 0,56% |
0,56% |
03.07.2025 |
26,50 26,05 |
26,84 26,00 |
26,00 | 26,05 |
66.219.992 -1,16% |
-1,16% |
02.07.2025 |
26,63 26,36 |
26,64 26,11 |
26,11 | 26,36 |
66.466.400 -0,40% |
-0,40% |
01.07.2025 |
25,65 26,46 |
26,61 25,61 |
25,61 | 26,46 |
108.867.426 3,62% |
3,62% |
30.06.2025 |
26,99 25,54 |
27,44 25,38 |
25,38 | 25,54 |
212.332.240 -5,34% |
-5,34% |
27.06.2025 |
26,40 26,98 |
27,05 26,40 |
26,40 | 26,98 |
72.496.256 2,64% |
2,64% |
26.06.2025 |
26,51 26,28 |
26,63 26,28 |
26,28 | 26,28 |
43.079.344 -0,49% |
-0,49% |
25.06.2025 |
26,67 26,41 |
26,67 26,13 |
26,13 | 26,41 |
60.625.376 -0,28% |
-0,28% |
24.06.2025 |
26,86 26,49 |
26,95 26,44 |
26,44 | 26,49 |
62.662.658 0,95% |
0,95% |
23.06.2025 |
26,51 26,24 |
26,58 25,99 |
25,99 | 26,24 |
66.469.183 -1,69% |
-1,69% |
20.06.2025 |
27,14 26,69 |
27,27 26,50 |
26,50 | 26,69 |
150.190.488 -0,91% |
-0,91% |
19.06.2025 |
26,91 26,93 |
27,14 26,76 |
26,76 | 26,93 |
44.273.102 -1,01% |
-1,01% |
18.06.2025 |
27,01 27,21 |
27,49 26,87 |
26,87 | 27,21 |
80.388.300 0,17% |
0,17% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
19,32 21,54 |
21,85 19,04 |
19,04 | 21,54 | 11,47% |
Februar |
21,54 22,58 |
22,95 20,76 |
20,76 | 22,58 | 4,81% |
März |
22,58 22,06 |
24,85 22,06 |
22,06 | 22,06 | -2,30% |
April |
22,06 23,00 |
23,25 19,99 |
19,99 | 23,00 | 4,28% |
Mai |
23,00 24,78 |
25,00 22,30 |
22,30 | 24,78 | 7,72% |
Juni |
24,78 25,60 |
27,91 24,78 |
24,78 | 25,60 | 3,33% |
Juli |
25,60 27,39 |
27,70 25,60 |
25,60 | 27,39 | 6,99% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
19,32 27,39 |
27,91 19,04 |
19,04 | 27,39 | 41,74% |
2024 |
33,70 19,32 |
35,64 18,85 |
18,85 | 19,32 | -42,66% |
2023 |
48,60 33,70 |
62,61 30,55 |
30,55 | 33,70 | -30,65% |
2022 |
47,13 48,60 |
67,49 47,13 |
47,13 | 48,60 | 3,11% |
2021 |
48,46 47,13 |
56,79 44,41 |
44,41 | 47,13 | -2,74% |
2020 |
73,01 48,46 |
78,26 40,43 |
40,43 | 48,46 | -33,63% |
2019 |
60,75 73,01 |
73,85 52,53 |
52,53 | 73,01 | 20,18% |
2018 |
102,22 60,75 |
107,56 59,01 |
59,01 | 60,75 | -40,57% |
2017 |
97,22 102,22 |
121,35 97,22 |
97,22 | 102,22 | 5,14% |
2016 |
114,32 97,22 |
114,32 83,96 |
83,96 | 97,22 | -14,95% |
2015 |
111,44 114,32 |
143,43 106,62 |
106,62 | 114,32 | 2,58% |
2014 |
100,48 111,44 |
118,82 89,26 |
89,26 | 111,44 | 10,91% |
2013 |
70,71 100,48 |
101,39 67,77 |
67,77 | 100,48 | 42,09% |
2012 |
48,42 70,71 |
71,84 47,29 |
47,29 | 70,71 | 46,05% |
2011 |
54,17 48,42 |
58,16 36,22 |
36,22 | 48,42 | -10,63% |
2010 |
55,30 54,17 |
57,87 43,20 |
43,20 | 54,17 | -2,03% |
2009 |
40,73 55,30 |
55,45 32,37 |
32,37 | 55,30 | 35,76% |
2008 |
61,38 40,73 |
64,32 36,27 |
36,27 | 40,73 | -33,64% |
2007 |
40,18 61,38 |
61,38 39,50 |
39,50 | 61,38 | 52,75% |
2006 |
34,67 40,18 |
40,32 30,06 |
30,06 | 40,18 | 15,90% |
2005 |
22,95 34,67 |
35,30 21,71 |
21,71 | 34,67 | 51,04% |
2004 |
21,57 22,95 |
23,51 17,76 |
17,76 | 22,95 | 6,41% |
2003 |
18,44 21,57 |
21,70 9,48 |
9,48 | 21,57 | 17,00% |
2002 |
32,91 18,44 |
37,43 16,04 |
16,04 | 18,44 | -43,98% |
2001 |
51,72 32,91 |
52,55 24,61 |
24,61 | 32,91 | -36,36% |
2000 |
43,33 51,72 |
51,72 35,72 |
35,72 | 51,72 | 19,36% |
1999 |
32,78 43,33 |
43,33 27,66 |
27,66 | 43,33 | 32,17% |
1998 |
31,67 32,78 |
45,25 27,48 |
27,48 | 32,78 | 3,49% |
1997 |
29,60 31,67 |
37,29 26,91 |
26,91 | 31,67 | 7,01% |
1996 |
17,84 29,60 |
30,64 17,84 |
17,84 | 29,60 | 65,92% |
1995 |
17,11 17,84 |
18,28 15,71 |
15,71 | 17,84 | 4,27% |
1994 |
17,44 17,11 |
19,08 15,56 |
15,56 | 17,11 | -1,89% |
1993 |
12,63 17,44 |
17,44 11,95 |
11,95 | 17,44 | 38,05% |
1992 |
13,08 12,63 |
14,40 11,43 |
11,43 | 12,63 | -3,43% |
1991 |
10,28 13,08 |
13,84 10,04 |
10,04 | 13,08 | 27,30% |
1990 |
14,87 10,28 |
15,77 9,14 |
9,14 | 10,28 | -30,91% |
1989 |
14,45 14,87 |
15,18 12,95 |
12,95 | 14,87 | 2,94% |
1988 |
12,49 14,45 |
14,71 11,20 |
11,20 | 14,45 | 15,66% |
1987 |
14,97 12,49 |
17,81 11,64 |
11,64 | 12,49 | -16,54% |
1986 |
12,66 14,97 |
16,54 12,30 |
12,30 | 14,97 | 18,21% |
1985 |
9,03 12,66 |
12,69 8,72 |
8,72 | 12,66 | 40,26% |
1984 |
7,99 9,03 |
9,03 7,13 |
7,13 | 9,03 | 13,04% |
1983 |
5,31 7,99 |
8,03 5,11 |
5,11 | 7,99 | 50,38% |
1982 |
5,33 5,31 |
5,92 4,81 |
4,81 | 5,31 | -0,36% |
1981 |
4,94 5,33 |
6,38 4,92 |
4,92 | 5,33 | 7,87% |
1980 |
5,70 4,94 |
5,88 4,82 |
4,82 | 4,94 | -13,29% |
1979 |
6,10 5,70 |
6,59 5,61 |
5,61 | 5,70 | -6,58% |
1978 |
6,10 6,10 |
6,74 5,92 |
5,92 | 6,10 | -0,07% |
1977 |
6,18 6,10 |
6,93 5,97 |
5,97 | 6,10 | -1,18% |
1976 |
5,84 6,18 |
6,71 5,54 |
5,54 | 6,18 | 5,81% |
1975 |
4,58 5,84 |
5,95 4,58 |
4,58 | 5,84 | 27,31% |
1974 |
4,83 4,58 |
5,38 4,52 |
4,52 | 4,58 | -5,09% |
1973 |
5,77 4,83 |
6,21 4,53 |
4,53 | 4,83 | -16,28% |