89,770€
1,16%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 88,98 | 90,90 | 88,86 | 89,58 | 0,95% | 77.910,00 |
| 14.08.2025 | 88,50 | 88,96 | 88,28 | 88,74 | 0,36% | 23.870,00 |
| 13.08.2025 | 87,98 | 88,78 | 87,12 | 88,42 | 0,84% | 30.439,00 |
| 12.08.2025 | 86,98 | 87,76 | 86,24 | 87,68 | 1,46% | 37.599,00 |
| 11.08.2025 | 87,66 | 88,10 | 86,22 | 86,42 | -1,12% | 25.061,00 |
| 08.08.2025 | 86,36 | 87,90 | 86,22 | 87,40 | 1,46% | 35.181,00 |
| 07.08.2025 | 85,28 | 86,90 | 84,46 | 86,14 | 1,80% | 49.354,00 |
| 06.08.2025 | 84,02 | 85,30 | 84,02 | 84,62 | 0,98% | 28.333,00 |
| 05.08.2025 | 82,98 | 84,00 | 82,50 | 83,80 | 1,35% | 21.396,00 |
| 04.08.2025 | 82,52 | 82,74 | 81,64 | 82,68 | 0,76% | 32.464,00 |
| 01.08.2025 | 83,20 | 83,64 | 81,80 | 82,06 | -1,77% | 47.741,00 |
| 31.07.2025 | 83,24 | 85,84 | 82,54 | 83,54 | -0,78% | 87.422,00 |
| 30.07.2025 | 86,24 | 86,68 | 83,56 | 84,20 | -2,46% | 47.112,00 |
| 29.07.2025 | 86,10 | 87,42 | 85,94 | 86,32 | 0,12% | 37.982,00 |
| 28.07.2025 | 89,98 | 91,68 | 85,30 | 86,22 | -3,12% | 184.565,00 |
| 25.07.2025 | 86,26 | 89,00 | 84,86 | 89,00 | 2,58% | 100.961,00 |
| 24.07.2025 | 87,90 | 88,46 | 86,36 | 86,76 | -1,18% | 82.954,00 |
| 23.07.2025 | 84,40 | 87,96 | 84,40 | 87,80 | 5,45% | 190.043,00 |
| 22.07.2025 | 83,88 | 84,48 | 83,06 | 83,26 | -0,95% | 17.301,00 |
| 21.07.2025 | 83,00 | 84,60 | 82,72 | 84,06 | 0,94% | 47.979,00 |
| 18.07.2025 | 84,42 | 84,58 | 83,14 | 83,28 | -1,09% | 19.244,00 |
| 17.07.2025 | 84,92 | 86,08 | 83,42 | 84,20 | -0,59% | 74.843,00 |
| 16.07.2025 | 84,48 | 84,92 | 83,82 | 84,70 | 0,24% | 33.976,00 |
| 15.07.2025 | 83,36 | 85,18 | 83,36 | 84,50 | 1,37% | 63.340,00 |
| 14.07.2025 | 83,90 | 84,48 | 83,00 | 83,36 | -2,14% | 88.368,00 |
| 11.07.2025 | 85,14 | 85,74 | 84,48 | 85,18 | 0,21% | 132.288,00 |
| 10.07.2025 | 81,98 | 86,04 | 81,46 | 85,00 | 3,71% | 199.141,00 |
| 09.07.2025 | 79,80 | 82,70 | 79,56 | 81,96 | 2,68% | 152.920,00 |
| 08.07.2025 | 77,98 | 80,06 | 77,60 | 79,82 | 2,44% | 57.245,00 |
| 07.07.2025 | 77,82 | 78,36 | 77,50 | 77,92 | 0,26% | 34.541,00 |
| 04.07.2025 | 78,06 | 78,50 | 77,04 | 77,72 | -0,99% | 28.219,00 |
| 03.07.2025 | 78,90 | 79,74 | 77,94 | 78,50 | -1,06% | 40.534,00 |
| 02.07.2025 | 75,52 | 79,34 | 75,52 | 79,34 | 5,25% | 148.026,00 |
| 01.07.2025 | 75,42 | 75,76 | 74,08 | 75,38 | 0,05% | 25.418,00 |
| 30.06.2025 | 76,98 | 77,42 | 75,14 | 75,34 | -1,57% | 41.569,00 |
| 27.06.2025 | 73,54 | 77,16 | 73,54 | 76,54 | 4,16% | 60.278,00 |
| 26.06.2025 | 73,26 | 73,48 | 72,52 | 73,48 | 0,44% | 27.304,00 |
| 25.06.2025 | 73,64 | 73,78 | 72,66 | 73,16 | -0,08% | 38.547,00 |
| 24.06.2025 | 72,54 | 74,28 | 72,12 | 73,22 | 2,21% | 54.960,00 |
| 23.06.2025 | 71,90 | 72,40 | 71,00 | 71,64 | -0,47% | 67.983,00 |
| 20.06.2025 | 71,76 | 72,74 | 71,62 | 71,98 | 0,73% | 50.912,00 |
| 19.06.2025 | 72,16 | 72,54 | 71,44 | 71,46 | -1,13% | 33.884,00 |
| 18.06.2025 | 73,04 | 73,44 | 72,08 | 72,28 | -1,04% | 45.147,00 |
| 17.06.2025 | 73,64 | 74,46 | 73,02 | 73,04 | -1,16% | 42.742,00 |
| 16.06.2025 | 74,90 | 75,44 | 73,84 | 73,90 | -1,20% | 48.581,00 |
| 13.06.2025 | 75,70 | 75,90 | 74,64 | 74,80 | -2,65% | 60.845,00 |
| 12.06.2025 | 76,82 | 77,26 | 75,54 | 76,84 | -0,31% | 37.236,00 |
| 11.06.2025 | 77,52 | 78,52 | 77,00 | 77,08 | -0,44% | 32.992,00 |
| 10.06.2025 | 77,08 | 78,52 | 76,74 | 77,42 | 0,62% | 40.951,00 |
| 09.06.2025 | 76,88 | 77,10 | 76,54 | 76,94 | 0,44% | 12.301,00 |
| 06.06.2025 | 76,74 | 77,34 | 76,18 | 76,60 | 0,16% | 32.799,00 |
| 05.06.2025 | 77,52 | 77,90 | 76,00 | 76,48 | -1,19% | 41.068,00 |
| 04.06.2025 | 77,66 | 78,36 | 76,76 | 77,40 | -0,15% | 29.655,00 |
| 03.06.2025 | 76,46 | 77,60 | 75,70 | 77,52 | 0,94% | 36.156,00 |
| 02.06.2025 | 78,28 | 78,28 | 76,10 | 76,80 | -2,54% | 49.933,00 |
| 30.05.2025 | 78,54 | 78,98 | 78,02 | 78,80 | 0,59% | 27.491,00 |
| 29.05.2025 | 80,00 | 80,92 | 78,04 | 78,34 | -1,14% | 80.050,00 |
| 28.05.2025 | 76,62 | 79,88 | 76,12 | 79,24 | 3,15% | 131.211,00 |
| 27.05.2025 | 76,34 | 77,26 | 76,22 | 76,82 | 0,50% | 28.181,00 |
| 26.05.2025 | 76,00 | 77,16 | 75,90 | 76,44 | 1,46% | 68.500,00 |
| 23.05.2025 | 78,28 | 78,84 | 74,24 | 75,34 | -3,29% | 117.913,00 |
| 22.05.2025 | 78,70 | 78,78 | 77,50 | 77,90 | -1,02% | 38.958,00 |
| 21.05.2025 | 79,16 | 79,40 | 78,00 | 78,70 | -0,48% | 51.591,00 |
| 20.05.2025 | 77,60 | 79,38 | 76,56 | 79,08 | 1,72% | 95.851,00 |
| 19.05.2025 | 76,64 | 77,74 | 76,20 | 77,74 | 0,75% | 52.951,00 |
| 16.05.2025 | 78,00 | 78,34 | 76,56 | 77,16 | -1,28% | 77.872,00 |
| 15.05.2025 | 77,98 | 78,90 | 77,16 | 78,16 | -5,26% | 171.634,00 |
| 14.05.2025 | 83,66 | 84,30 | 82,00 | 82,50 | -1,79% | 141.549,00 |
| 13.05.2025 | 81,78 | 84,00 | 81,72 | 84,00 | 1,79% | 153.561,00 |
| 12.05.2025 | 80,72 | 84,66 | 80,72 | 82,52 | 2,89% | 249.027,00 |
| 09.05.2025 | 78,58 | 80,32 | 78,36 | 80,20 | 2,53% | 138.398,00 |
| 08.05.2025 | 77,02 | 78,66 | 76,50 | 78,22 | 1,77% | 83.323,00 |
| 07.05.2025 | 75,32 | 78,02 | 75,20 | 76,86 | 2,21% | 92.714,00 |
| 06.05.2025 | 75,02 | 76,08 | 73,56 | 75,20 | 0,24% | 65.096,00 |
| 05.05.2025 | 75,44 | 75,78 | 74,70 | 75,02 | -0,24% | 48.443,00 |
| 02.05.2025 | 75,22 | 76,24 | 74,50 | 75,20 | 0,56% | 41.895,00 |
| 30.04.2025 | 77,50 | 77,50 | 73,48 | 74,78 | -2,58% | 75.004,00 |
| 29.04.2025 | 76,52 | 77,56 | 75,18 | 76,76 | -0,08% | 61.155,00 |
| 28.04.2025 | 76,78 | 77,46 | 76,22 | 76,82 | 0,92% | 45.200,00 |
| 25.04.2025 | 74,98 | 76,40 | 74,82 | 76,12 | 1,66% | 48.146,00 |
| 24.04.2025 | 73,82 | 75,24 | 73,10 | 74,88 | 1,13% | 39.443,00 |
| 23.04.2025 | 73,16 | 75,04 | 72,66 | 74,04 | 2,49% | 67.675,00 |
| 22.04.2025 | 70,18 | 72,66 | 69,02 | 72,24 | 2,61% | 57.995,00 |
| 17.04.2025 | 70,18 | 70,80 | 69,32 | 70,40 | 1,09% | 33.729,00 |
| 16.04.2025 | 69,90 | 70,62 | 68,22 | 69,64 | -1,39% | 56.639,00 |
| 15.04.2025 | 70,02 | 71,60 | 69,50 | 70,62 | 0,94% | 140.749,00 |
| 14.04.2025 | 68,18 | 70,18 | 67,48 | 69,96 | 4,01% | 106.710,00 |
| 11.04.2025 | 66,20 | 67,78 | 64,64 | 67,26 | 1,79% | 97.699,00 |
| 10.04.2025 | 72,02 | 73,60 | 64,12 | 66,08 | -7,53% | 211.044,00 |
| 09.04.2025 | 63,60 | 71,46 | 63,00 | 71,46 | 11,66% | 195.606,00 |
| 08.04.2025 | 68,40 | 70,00 | 63,10 | 64,00 | -5,88% | 288.390,00 |
| 07.04.2025 | 67,50 | 70,90 | 63,84 | 68,00 | 0,95% | 211.240,00 |
| 04.04.2025 | 71,12 | 71,70 | 67,00 | 67,36 | -5,02% | 192.840,00 |
| 03.04.2025 | 72,00 | 74,94 | 70,78 | 70,92 | -4,14% | 100.426,00 |
| 02.04.2025 | 74,06 | 74,18 | 72,70 | 73,98 | 0,43% | 45.548,00 |
| 01.04.2025 | 74,30 | 75,46 | 73,48 | 73,66 | -0,97% | 72.790,00 |
| 31.03.2025 | 75,80 | 75,80 | 72,74 | 74,38 | -2,21% | 133.622,00 |
| 28.03.2025 | 77,32 | 77,80 | 75,44 | 76,06 | -1,78% | 79.129,00 |
| 27.03.2025 | 77,84 | 78,10 | 75,60 | 77,44 | -1,97% | 178.173,00 |
| 26.03.2025 | 81,10 | 81,56 | 78,42 | 79,00 | -2,52% | 47.632,00 |