74,800€
-2,35%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE VZO
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 76,08 | 77,50 | 75,65 | 77,35 | 1,91% | 1.813,00 |
| 04.05.2026 | 76,75 | 77,20 | 75,43 | 75,90 | -2,29% | 4.140,00 |
| 30.04.2026 | 77,60 | 77,90 | 75,85 | 77,68 | -0,45% | 4.069,00 |
| 29.04.2026 | 79,75 | 79,95 | 77,18 | 78,03 | -1,73% | 2.455,00 |
| 28.04.2026 | 79,40 | 80,18 | 78,98 | 79,40 | 0,09% | 1.380,00 |
| 27.04.2026 | 79,58 | 80,38 | 79,15 | 79,33 | -0,53% | 2.229,00 |
| 24.04.2026 | 80,95 | 81,00 | 79,18 | 79,75 | -1,36% | 5.421,00 |
| 23.04.2026 | 81,58 | 81,98 | 80,13 | 80,85 | -1,13% | 3.839,00 |
| 22.04.2026 | 83,65 | 83,75 | 81,73 | 81,78 | -1,89% | 3.287,00 |
| 21.04.2026 | 83,63 | 84,10 | 83,08 | 83,35 | 0,09% | 2.918,00 |
| 20.04.2026 | 82,75 | 83,48 | 82,05 | 83,28 | -0,30% | 1.596,00 |
| 17.04.2026 | 81,05 | 84,03 | 80,73 | 83,53 | 3,28% | 3.569,00 |
| 16.04.2026 | 82,25 | 82,40 | 80,70 | 80,88 | -1,64% | 1.435,00 |
| 15.04.2026 | 82,43 | 83,25 | 81,55 | 82,23 | -0,03% | 2.082,00 |
| 14.04.2026 | 83,88 | 84,98 | 82,18 | 82,25 | -1,67% | 3.099,00 |
| 13.04.2026 | 82,50 | 83,73 | 82,10 | 83,65 | -0,06% | 1.642,00 |
| 10.04.2026 | 82,40 | 84,08 | 82,03 | 83,70 | 1,67% | 2.697,00 |
| 09.04.2026 | 82,08 | 82,53 | 81,20 | 82,33 | -0,15% | 2.925,00 |
| 08.04.2026 | 82,43 | 82,90 | 81,33 | 82,45 | 4,07% | 2.461,00 |
| 07.04.2026 | 79,48 | 80,35 | 77,98 | 79,23 | -0,35% | 2.293,00 |
| 02.04.2026 | 77,33 | 79,60 | 77,30 | 79,50 | 0,89% | 536,00 |
| 01.04.2026 | 79,13 | 80,00 | 78,05 | 78,80 | 0,13% | 3.731,00 |
| 31.03.2026 | 78,55 | 78,80 | 77,53 | 78,70 | 0,77% | 1.340,00 |
| 30.03.2026 | 77,73 | 78,73 | 77,20 | 78,10 | 0,64% | 847,00 |
| 27.03.2026 | 78,45 | 78,45 | 77,10 | 77,60 | -0,70% | 996,00 |
| 26.03.2026 | 78,43 | 78,95 | 77,55 | 78,15 | -0,82% | 1.193,00 |
| 25.03.2026 | 78,53 | 79,35 | 78,18 | 78,80 | 0,80% | 1.446,00 |
| 24.03.2026 | 77,48 | 78,28 | 76,85 | 78,18 | 0,16% | 1.041,00 |
| 23.03.2026 | 74,28 | 78,75 | 73,75 | 78,05 | 4,38% | 4.151,00 |
| 20.03.2026 | 76,63 | 77,30 | 73,95 | 74,78 | -2,51% | 2.630,00 |
| 19.03.2026 | 78,25 | 78,28 | 76,23 | 76,70 | -2,60% | 2.001,00 |
| 18.03.2026 | 79,63 | 79,90 | 78,50 | 78,75 | -0,44% | 1.380,00 |
| 17.03.2026 | 78,90 | 80,00 | 78,73 | 79,10 | -0,69% | 3.446,00 |
| 16.03.2026 | 81,83 | 81,83 | 78,88 | 79,65 | -1,97% | 1.268,00 |
| 13.03.2026 | 81,55 | 81,68 | 79,70 | 81,25 | -0,31% | 1.313,00 |
| 12.03.2026 | 80,65 | 81,88 | 78,00 | 81,50 | 0,87% | 6.651,00 |
| 11.03.2026 | 80,20 | 81,83 | 79,78 | 80,80 | 0,72% | 857,00 |
| 10.03.2026 | 79,60 | 81,18 | 79,55 | 80,23 | 0,69% | 3.481,00 |
| 09.03.2026 | 78,23 | 79,90 | 77,75 | 79,68 | -0,59% | 3.081,00 |
| 06.03.2026 | 81,83 | 82,30 | 79,28 | 80,15 | -1,63% | 2.391,00 |
| 05.03.2026 | 82,95 | 83,88 | 80,95 | 81,48 | -2,10% | 2.570,00 |
| 04.03.2026 | 82,93 | 83,80 | 82,18 | 83,23 | -0,39% | 2.369,00 |
| 03.03.2026 | 84,40 | 84,48 | 81,83 | 83,55 | -1,73% | 5.049,00 |
| 02.03.2026 | 86,20 | 86,98 | 84,68 | 85,03 | -4,03% | 4.115,00 |
| 27.02.2026 | 88,68 | 89,25 | 87,80 | 88,60 | -0,08% | 3.173,00 |
| 26.02.2026 | 88,05 | 89,25 | 87,95 | 88,68 | 0,42% | 409,00 |
| 25.02.2026 | 88,15 | 88,78 | 87,40 | 88,30 | 0,14% | 1.835,00 |
| 24.02.2026 | 87,50 | 89,18 | 87,40 | 88,18 | 0,86% | 927,00 |
| 23.02.2026 | 89,38 | 89,95 | 87,33 | 87,43 | -3,61% | 1.623,00 |
| 20.02.2026 | 90,15 | 91,75 | 89,00 | 90,70 | 0,81% | 2.758,00 |
| 19.02.2026 | 90,83 | 91,28 | 88,73 | 89,98 | -1,13% | 1.870,00 |
| 18.02.2026 | 89,88 | 91,15 | 89,60 | 91,00 | 1,11% | 1.817,00 |
| 17.02.2026 | 88,70 | 90,48 | 88,65 | 90,00 | 1,21% | 1.287,00 |
| 16.02.2026 | 88,65 | 89,60 | 88,13 | 88,93 | 0,42% | 884,00 |
| 13.02.2026 | 87,78 | 89,15 | 87,25 | 88,55 | 0,83% | 1.444,00 |
| 12.02.2026 | 87,68 | 88,55 | 86,48 | 87,83 | -1,65% | 1.925,00 |
| 11.02.2026 | 89,08 | 89,45 | 87,68 | 89,30 | 0,31% | 907,00 |
| 10.02.2026 | 87,83 | 89,43 | 87,78 | 89,03 | 1,16% | 3.960,00 |
| 09.02.2026 | 87,95 | 88,20 | 87,30 | 88,00 | 0,17% | 1.110,00 |
| 06.02.2026 | 88,25 | 88,38 | 86,28 | 87,85 | -0,45% | 1.905,00 |
| 05.02.2026 | 90,28 | 90,33 | 86,80 | 88,25 | -2,32% | 1.764,00 |
| 04.02.2026 | 87,45 | 90,63 | 87,05 | 90,35 | 3,43% | 3.750,00 |
| 03.02.2026 | 87,65 | 89,28 | 87,03 | 87,35 | -0,23% | 1.211,00 |
| 02.02.2026 | 86,48 | 87,98 | 86,23 | 87,55 | 0,49% | 924,00 |
| 30.01.2026 | 86,90 | 87,45 | 86,08 | 87,13 | 0,40% | 1.236,00 |
| 29.01.2026 | 86,78 | 88,28 | 86,18 | 86,78 | 0,12% | 808,00 |
| 28.01.2026 | 87,05 | 87,33 | 85,38 | 86,68 | -0,26% | 1.203,00 |
| 27.01.2026 | 87,53 | 87,60 | 86,15 | 86,90 | -0,60% | 1.098,00 |
| 26.01.2026 | 87,58 | 88,08 | 86,65 | 87,43 | -0,23% | 527,00 |
| 23.01.2026 | 87,93 | 88,15 | 86,90 | 87,63 | -0,23% | 887,00 |
| 22.01.2026 | 89,30 | 89,83 | 86,90 | 87,83 | -0,31% | 1.918,00 |
| 21.01.2026 | 85,55 | 88,38 | 85,33 | 88,10 | 3,13% | 3.865,00 |
| 20.01.2026 | 84,83 | 86,73 | 84,50 | 85,43 | 0,12% | 2.473,00 |
| 19.01.2026 | 85,18 | 85,80 | 82,68 | 85,33 | -3,86% | 8.932,00 |
| 16.01.2026 | 89,85 | 90,00 | 87,95 | 88,75 | -1,20% | 2.875,00 |
| 15.01.2026 | 90,40 | 90,98 | 88,75 | 89,83 | -0,55% | 3.074,00 |
| 14.01.2026 | 88,35 | 91,40 | 88,20 | 90,33 | 2,21% | 3.007,00 |
| 13.01.2026 | 89,08 | 89,83 | 87,95 | 88,38 | -2,16% | 3.384,00 |
| 12.01.2026 | 91,73 | 91,78 | 89,50 | 90,33 | -1,58% | 3.516,00 |
| 09.01.2026 | 90,75 | 93,90 | 90,33 | 91,78 | -0,33% | 1.782,00 |
| 08.01.2026 | 92,48 | 92,65 | 89,25 | 92,08 | -0,57% | 4.513,00 |
| 07.01.2026 | 92,93 | 93,45 | 91,48 | 92,60 | -0,30% | 2.360,00 |
| 06.01.2026 | 92,48 | 93,40 | 91,83 | 92,88 | 0,54% | 3.624,00 |
| 05.01.2026 | 94,55 | 95,88 | 92,30 | 92,38 | -2,33% | 3.385,00 |
| 02.01.2026 | 91,15 | 94,75 | 91,08 | 94,58 | 3,11% | 7.731,00 |
| 30.12.2025 | 92,08 | 92,18 | 91,15 | 91,73 | -0,43% | 1.365,00 |
| 29.12.2025 | 91,33 | 92,28 | 91,00 | 92,13 | 1,57% | 1.848,00 |
| 23.12.2025 | 91,98 | 92,00 | 90,50 | 90,70 | -1,36% | 7.367,00 |
| 22.12.2025 | 92,08 | 92,65 | 91,53 | 91,95 | -0,49% | 2.102,00 |
| 19.12.2025 | 91,30 | 92,58 | 91,25 | 92,40 | 0,96% | 3.443,00 |
| 18.12.2025 | 91,73 | 92,10 | 90,85 | 91,53 | 0,03% | 1.514,00 |
| 17.12.2025 | 92,00 | 92,45 | 91,08 | 91,50 | -0,38% | 3.024,00 |
| 16.12.2025 | 85,93 | 93,98 | 85,68 | 91,85 | 6,59% | 13.391,00 |
| 15.12.2025 | 86,88 | 87,68 | 85,95 | 86,18 | -0,95% | 1.369,00 |
| 12.12.2025 | 86,50 | 87,10 | 85,95 | 87,00 | 0,69% | 3.223,00 |
| 11.12.2025 | 86,18 | 87,18 | 84,90 | 86,40 | -0,17% | 1.652,00 |
| 10.12.2025 | 87,68 | 88,13 | 86,10 | 86,55 | -1,34% | 2.443,00 |
| 09.12.2025 | 87,98 | 88,60 | 87,35 | 87,73 | -0,06% | 2.700,00 |
| 08.12.2025 | 87,23 | 88,58 | 87,05 | 87,78 | 0,69% | 4.545,00 |
| 05.12.2025 | 85,13 | 88,23 | 84,73 | 87,18 | 2,71% | 3.295,00 |