72,390€
-1,70%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 73,06 | 73,46 | 72,02 | 72,32 | -1,79% | 55.000,00 |
| 30.10.2024 | 74,22 | 74,38 | 72,58 | 73,64 | -0,99% | 71.062,00 |
| 29.10.2024 | 75,52 | 76,02 | 73,80 | 74,38 | -1,54% | 48.229,00 |
| 28.10.2024 | 76,42 | 76,78 | 74,50 | 75,54 | -0,34% | 37.731,00 |
| 25.10.2024 | 76,04 | 76,74 | 75,42 | 75,80 | -0,45% | 38.680,00 |
| 24.10.2024 | 75,48 | 78,50 | 75,48 | 76,14 | 0,90% | 45.660,00 |
| 23.10.2024 | 75,56 | 76,80 | 75,18 | 75,46 | 0,19% | 36.218,00 |
| 22.10.2024 | 74,88 | 75,40 | 74,54 | 75,32 | 0,97% | 29.541,00 |
| 21.10.2024 | 75,40 | 75,70 | 74,50 | 74,60 | -1,30% | 30.222,00 |
| 18.10.2024 | 75,02 | 76,50 | 74,52 | 75,58 | 0,16% | 44.194,00 |
| 17.10.2024 | 74,80 | 75,48 | 74,12 | 75,46 | 0,86% | 38.764,00 |
| 16.10.2024 | 75,02 | 75,34 | 74,04 | 74,82 | -0,37% | 40.845,00 |
| 15.10.2024 | 76,12 | 76,36 | 74,54 | 75,10 | -1,55% | 55.065,00 |
| 14.10.2024 | 75,98 | 76,56 | 75,52 | 76,28 | 0,00% | 59.227,00 |
| 11.10.2024 | 76,70 | 76,74 | 75,60 | 76,28 | -0,29% | 35.811,00 |
| 10.10.2024 | 77,16 | 77,96 | 76,40 | 76,50 | -0,70% | 23.504,00 |
| 09.10.2024 | 76,14 | 77,54 | 75,92 | 77,04 | 0,89% | 34.225,00 |
| 08.10.2024 | 76,98 | 77,00 | 75,04 | 76,36 | -1,52% | 53.279,00 |
| 07.10.2024 | 77,82 | 78,36 | 77,08 | 77,54 | -0,28% | 31.644,00 |
| 04.10.2024 | 76,58 | 78,38 | 76,02 | 77,76 | 1,67% | 46.641,00 |
| 03.10.2024 | 77,82 | 78,18 | 75,74 | 76,48 | -1,29% | 30.149,00 |
| 02.10.2024 | 77,88 | 78,72 | 77,34 | 77,48 | -0,31% | 29.841,00 |
| 01.10.2024 | 79,16 | 79,98 | 77,14 | 77,72 | -1,94% | 71.860,00 |
| 30.09.2024 | 80,18 | 80,58 | 78,88 | 79,26 | -0,03% | 48.123,00 |
| 27.09.2024 | 78,48 | 81,28 | 78,40 | 79,28 | 0,84% | 107.343,00 |
| 26.09.2024 | 76,28 | 79,04 | 76,22 | 78,62 | 3,91% | 102.700,00 |
| 25.09.2024 | 77,98 | 78,30 | 75,50 | 75,66 | -2,80% | 65.088,00 |
| 24.09.2024 | 76,18 | 78,68 | 76,14 | 77,84 | 3,26% | 128.971,00 |
| 23.09.2024 | 73,98 | 76,04 | 73,26 | 75,38 | 2,31% | 49.646,00 |
| 20.09.2024 | 74,96 | 74,96 | 72,82 | 73,68 | -1,94% | 97.223,00 |
| 19.09.2024 | 75,38 | 77,44 | 74,72 | 75,14 | 0,32% | 96.694,00 |
| 18.09.2024 | 73,98 | 75,38 | 73,06 | 74,90 | 2,88% | 106.556,00 |
| 17.09.2024 | 72,94 | 73,74 | 72,54 | 72,80 | -0,19% | 50.192,00 |
| 16.09.2024 | 73,66 | 73,66 | 72,42 | 72,94 | -0,68% | 57.325,00 |
| 13.09.2024 | 71,76 | 73,64 | 71,52 | 73,44 | 2,28% | 139.024,00 |
| 12.09.2024 | 71,98 | 72,56 | 70,80 | 71,80 | 0,00% | 161.123,00 |
| 11.09.2024 | 69,80 | 72,00 | 68,98 | 71,80 | 3,07% | 401.400,00 |
| 10.09.2024 | 77,62 | 77,78 | 68,60 | 69,66 | -10,35% | 615.978,00 |
| 09.09.2024 | 78,58 | 78,64 | 77,10 | 77,70 | -0,69% | 54.392,00 |
| 06.09.2024 | 80,06 | 80,46 | 77,96 | 78,24 | -2,47% | 53.561,00 |
| 05.09.2024 | 80,58 | 81,92 | 80,00 | 80,22 | -0,72% | 20.022,00 |
| 04.09.2024 | 80,90 | 81,12 | 80,14 | 80,80 | -0,62% | 31.637,00 |
| 03.09.2024 | 83,02 | 83,34 | 81,00 | 81,30 | -2,07% | 40.596,00 |
| 02.09.2024 | 84,22 | 84,22 | 82,70 | 83,02 | -1,21% | 37.495,00 |
| 30.08.2024 | 83,94 | 84,26 | 83,52 | 84,04 | 0,21% | 20.538,00 |
| 29.08.2024 | 83,82 | 84,30 | 83,40 | 83,86 | 0,38% | 18.284,00 |
| 28.08.2024 | 84,82 | 85,20 | 83,22 | 83,54 | -2,02% | 25.458,00 |
| 27.08.2024 | 84,94 | 86,06 | 84,72 | 85,26 | 0,92% | 25.954,00 |
| 26.08.2024 | 84,48 | 85,24 | 84,10 | 84,48 | -0,26% | 28.611,00 |
| 23.08.2024 | 83,10 | 84,76 | 83,10 | 84,70 | 1,80% | 27.312,00 |
| 22.08.2024 | 83,58 | 83,74 | 82,84 | 83,20 | -0,72% | 24.224,00 |
| 21.08.2024 | 82,78 | 83,92 | 82,44 | 83,80 | 1,35% | 32.668,00 |
| 20.08.2024 | 83,14 | 83,34 | 82,46 | 82,68 | -0,39% | 20.151,00 |
| 19.08.2024 | 81,98 | 83,18 | 81,60 | 83,00 | 2,02% | 32.531,00 |
| 16.08.2024 | 81,98 | 82,12 | 81,30 | 81,36 | -0,32% | 26.861,00 |
| 15.08.2024 | 80,48 | 81,98 | 80,00 | 81,62 | 1,69% | 34.398,00 |
| 14.08.2024 | 79,68 | 80,62 | 79,50 | 80,26 | 0,85% | 27.736,00 |
| 13.08.2024 | 79,28 | 79,80 | 78,86 | 79,58 | 0,76% | 28.123,00 |
| 12.08.2024 | 80,50 | 80,50 | 78,76 | 78,98 | -1,35% | 34.659,00 |
| 09.08.2024 | 80,08 | 80,82 | 79,54 | 80,06 | -0,25% | 24.659,00 |
| 08.08.2024 | 80,08 | 80,38 | 79,34 | 80,26 | 0,20% | 30.640,00 |
| 07.08.2024 | 80,34 | 81,42 | 79,70 | 80,10 | 0,73% | 56.412,00 |
| 06.08.2024 | 80,80 | 81,30 | 79,14 | 79,52 | -0,38% | 53.931,00 |
| 05.08.2024 | 80,66 | 80,74 | 77,96 | 79,82 | -3,32% | 110.344,00 |
| 02.08.2024 | 82,68 | 83,24 | 81,88 | 82,56 | -0,22% | 44.152,00 |
| 01.08.2024 | 85,10 | 85,10 | 81,52 | 82,74 | -3,48% | 100.121,00 |
| 31.07.2024 | 87,30 | 87,36 | 85,60 | 85,72 | -1,13% | 37.133,00 |
| 30.07.2024 | 86,62 | 87,22 | 86,30 | 86,70 | 0,14% | 19.520,00 |
| 29.07.2024 | 87,90 | 88,26 | 86,26 | 86,58 | -1,39% | 30.672,00 |
| 26.07.2024 | 87,52 | 88,50 | 86,90 | 87,80 | 0,05% | 36.512,00 |
| 25.07.2024 | 88,86 | 88,86 | 86,90 | 87,76 | -1,44% | 44.816,00 |
| 24.07.2024 | 89,76 | 89,76 | 88,48 | 89,04 | -0,98% | 28.536,00 |
| 23.07.2024 | 90,98 | 91,46 | 89,54 | 89,92 | -1,17% | 33.416,00 |
| 22.07.2024 | 89,86 | 91,52 | 89,52 | 90,98 | 1,59% | 24.170,00 |
| 19.07.2024 | 91,50 | 91,60 | 89,02 | 89,56 | -2,01% | 18.804,00 |
| 18.07.2024 | 89,96 | 91,76 | 89,58 | 91,40 | 1,67% | 48.702,00 |
| 17.07.2024 | 88,84 | 89,92 | 88,22 | 89,90 | 0,90% | 11.747,00 |
| 16.07.2024 | 89,96 | 89,96 | 88,50 | 89,10 | -0,82% | 17.243,00 |
| 15.07.2024 | 92,46 | 92,48 | 89,68 | 89,84 | -2,54% | 63.020,00 |
| 12.07.2024 | 91,28 | 92,36 | 90,92 | 92,18 | 1,59% | 35.840,00 |
| 11.07.2024 | 89,70 | 91,30 | 89,40 | 90,74 | 0,93% | 41.424,00 |
| 10.07.2024 | 87,46 | 90,08 | 86,94 | 89,90 | 2,18% | 46.053,00 |
| 09.07.2024 | 88,50 | 88,56 | 87,00 | 87,98 | 0,80% | 47.955,00 |
| 08.07.2024 | 87,72 | 88,10 | 87,04 | 87,28 | -0,43% | 22.450,00 |
| 05.07.2024 | 88,28 | 89,04 | 87,38 | 87,66 | -0,88% | 28.621,00 |
| 04.07.2024 | 88,98 | 89,10 | 87,40 | 88,44 | -0,63% | 21.151,00 |
| 03.07.2024 | 88,46 | 89,20 | 88,20 | 89,00 | 0,77% | 21.362,00 |
| 02.07.2024 | 89,38 | 89,44 | 87,16 | 88,32 | -0,99% | 32.796,00 |
| 01.07.2024 | 89,58 | 90,08 | 88,88 | 89,20 | 0,88% | 22.987,00 |
| 28.06.2024 | 87,72 | 88,96 | 87,62 | 88,42 | 0,09% | 21.507,00 |
| 27.06.2024 | 88,10 | 88,92 | 87,76 | 88,34 | 0,39% | 25.399,00 |
| 26.06.2024 | 90,74 | 90,88 | 87,44 | 88,00 | -2,50% | 27.027,00 |
| 25.06.2024 | 89,48 | 90,46 | 89,02 | 90,26 | 0,92% | 19.885,00 |
| 24.06.2024 | 88,18 | 90,50 | 87,70 | 89,44 | 2,29% | 51.733,00 |
| 21.06.2024 | 88,42 | 88,68 | 87,18 | 87,44 | -1,06% | 21.650,00 |
| 20.06.2024 | 89,08 | 89,18 | 87,60 | 88,38 | -0,85% | 30.643,00 |
| 19.06.2024 | 87,78 | 89,18 | 87,34 | 89,14 | 1,23% | 28.492,00 |
| 18.06.2024 | 88,62 | 89,02 | 87,22 | 88,06 | -0,54% | 29.506,00 |
| 17.06.2024 | 87,48 | 88,54 | 86,54 | 88,54 | 1,44% | 41.413,00 |
| 14.06.2024 | 88,74 | 89,00 | 86,40 | 87,28 | -1,51% | 60.509,00 |