74,975€
-1,99%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE VZO
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 76,10 | 76,50 | 74,40 | 74,75 | -2,48% | 24.182,00 |
| 14.05.2026 | 76,75 | 78,45 | 76,15 | 76,65 | -5,37% | 27.027,00 |
| 13.05.2026 | 80,75 | 81,10 | 79,50 | 81,00 | 0,06% | 47.361,00 |
| 12.05.2026 | 80,60 | 80,95 | 79,60 | 80,95 | -0,25% | 43.184,00 |
| 11.05.2026 | 81,55 | 81,95 | 80,25 | 81,15 | -0,79% | 24.861,00 |
| 08.05.2026 | 81,25 | 82,50 | 81,00 | 81,80 | -0,06% | 16.341,00 |
| 07.05.2026 | 81,55 | 83,45 | 81,20 | 81,85 | 0,49% | 16.948,00 |
| 06.05.2026 | 77,95 | 83,60 | 77,70 | 81,45 | 5,37% | 44.519,00 |
| 05.05.2026 | 75,90 | 77,80 | 75,70 | 77,30 | 1,58% | 14.487,00 |
| 04.05.2026 | 76,85 | 77,20 | 75,50 | 76,10 | -2,69% | 49.906,00 |
| 30.04.2026 | 77,60 | 78,20 | 76,10 | 78,20 | 0,51% | 16.344,00 |
| 29.04.2026 | 79,65 | 80,15 | 77,25 | 77,80 | -1,95% | 20.995,00 |
| 28.04.2026 | 79,65 | 79,90 | 79,05 | 79,35 | -0,25% | 11.115,00 |
| 27.04.2026 | 79,70 | 80,25 | 79,25 | 79,55 | -0,44% | 30.241,00 |
| 24.04.2026 | 80,95 | 81,10 | 79,20 | 79,90 | -1,18% | 39.862,00 |
| 23.04.2026 | 81,15 | 81,90 | 80,20 | 80,85 | -1,34% | 33.862,00 |
| 22.04.2026 | 83,70 | 83,80 | 81,75 | 81,95 | -1,32% | 8.169,00 |
| 21.04.2026 | 83,70 | 84,05 | 83,00 | 83,05 | -0,36% | 13.174,00 |
| 20.04.2026 | 82,55 | 83,75 | 82,15 | 83,35 | 0,66% | 7.988,00 |
| 17.04.2026 | 80,85 | 83,95 | 80,80 | 82,80 | 2,54% | 7.439,00 |
| 16.04.2026 | 82,60 | 82,60 | 80,65 | 80,75 | -1,46% | 9.212,00 |
| 15.04.2026 | 82,05 | 83,15 | 81,70 | 81,95 | -0,30% | 18.783,00 |
| 14.04.2026 | 83,85 | 84,90 | 81,95 | 82,20 | -1,79% | 13.966,00 |
| 13.04.2026 | 82,80 | 84,00 | 82,15 | 83,70 | 0,36% | 8.184,00 |
| 10.04.2026 | 82,40 | 84,00 | 82,10 | 83,40 | 1,21% | 6.468,00 |
| 09.04.2026 | 82,25 | 82,50 | 81,25 | 82,40 | -0,24% | 6.701,00 |
| 08.04.2026 | 82,10 | 82,85 | 81,55 | 82,60 | 3,70% | 18.482,00 |
| 07.04.2026 | 79,60 | 80,40 | 78,25 | 79,65 | 0,25% | 8.210,00 |
| 02.04.2026 | 77,75 | 79,90 | 77,15 | 79,45 | 0,51% | 6.181,00 |
| 01.04.2026 | 79,15 | 79,95 | 78,10 | 79,05 | 0,06% | 8.043,00 |
| 31.03.2026 | 78,15 | 79,00 | 77,65 | 79,00 | 1,67% | 5.443,00 |
| 30.03.2026 | 77,70 | 78,60 | 77,25 | 77,70 | 0,19% | 6.687,00 |
| 27.03.2026 | 78,35 | 78,75 | 77,35 | 77,55 | -1,02% | 7.780,00 |
| 26.03.2026 | 78,30 | 78,40 | 77,55 | 78,35 | -0,57% | 4.134,00 |
| 25.03.2026 | 78,40 | 79,30 | 77,95 | 78,80 | 0,51% | 5.973,00 |
| 24.03.2026 | 77,30 | 78,40 | 76,90 | 78,40 | 0,06% | 5.343,00 |
| 23.03.2026 | 74,60 | 78,80 | 73,60 | 78,35 | 5,10% | 18.351,00 |
| 20.03.2026 | 76,65 | 77,30 | 73,75 | 74,55 | -3,37% | 20.789,00 |
| 19.03.2026 | 78,20 | 78,25 | 76,15 | 77,15 | -1,84% | 34.446,00 |
| 18.03.2026 | 79,65 | 80,05 | 78,25 | 78,60 | -1,07% | 17.962,00 |
| 17.03.2026 | 78,85 | 79,90 | 78,70 | 79,45 | -0,38% | 9.888,00 |
| 16.03.2026 | 81,30 | 81,85 | 78,85 | 79,75 | -1,54% | 17.352,00 |
| 13.03.2026 | 81,60 | 81,90 | 79,80 | 81,00 | -0,43% | 10.221,00 |
| 12.03.2026 | 80,65 | 82,40 | 78,45 | 81,35 | 0,37% | 35.810,00 |
| 11.03.2026 | 80,25 | 81,45 | 79,80 | 81,05 | 1,25% | 14.706,00 |
| 10.03.2026 | 79,85 | 81,20 | 79,50 | 80,05 | 0,63% | 13.799,00 |
| 09.03.2026 | 78,35 | 79,80 | 77,55 | 79,55 | -1,00% | 18.117,00 |
| 06.03.2026 | 81,95 | 82,05 | 79,35 | 80,35 | -1,35% | 24.078,00 |
| 05.03.2026 | 82,70 | 83,60 | 80,55 | 81,45 | -2,51% | 33.348,00 |
| 04.03.2026 | 83,65 | 83,75 | 83,00 | 83,55 | -0,36% | 14.154,00 |
| 03.03.2026 | 84,50 | 84,50 | 81,80 | 83,85 | -1,64% | 37.124,00 |
| 02.03.2026 | 87,25 | 87,25 | 84,75 | 85,25 | -3,51% | 22.748,00 |
| 27.02.2026 | 88,65 | 88,90 | 87,85 | 88,35 | -0,51% | 5.455,00 |
| 26.02.2026 | 88,20 | 89,10 | 87,85 | 88,80 | 0,74% | 3.565,00 |
| 25.02.2026 | 88,20 | 88,65 | 87,50 | 88,15 | -0,62% | 4.584,00 |
| 24.02.2026 | 87,55 | 88,95 | 87,45 | 88,70 | 1,20% | 4.228,00 |
| 23.02.2026 | 89,00 | 89,85 | 87,25 | 87,65 | -3,36% | 18.719,00 |
| 20.02.2026 | 90,35 | 91,60 | 89,15 | 90,70 | 1,11% | 10.276,00 |
| 19.02.2026 | 90,60 | 91,10 | 88,90 | 89,70 | -1,37% | 4.631,00 |
| 18.02.2026 | 89,85 | 91,30 | 89,80 | 90,95 | 1,11% | 11.056,00 |
| 17.02.2026 | 88,55 | 90,30 | 88,50 | 89,95 | 1,18% | 3.861,00 |
| 16.02.2026 | 88,25 | 89,40 | 88,25 | 88,90 | 0,51% | 5.953,00 |
| 13.02.2026 | 87,95 | 89,10 | 87,25 | 88,45 | 0,28% | 5.418,00 |
| 12.02.2026 | 89,10 | 89,10 | 87,00 | 88,20 | -1,34% | 10.650,00 |
| 11.02.2026 | 88,90 | 89,40 | 87,75 | 89,40 | 0,79% | 8.576,00 |
| 10.02.2026 | 87,75 | 89,30 | 87,70 | 88,70 | 1,26% | 5.980,00 |
| 09.02.2026 | 87,85 | 88,25 | 87,45 | 87,60 | -0,74% | 3.177,00 |
| 06.02.2026 | 88,15 | 88,50 | 86,50 | 88,25 | 0,40% | 6.345,00 |
| 05.02.2026 | 90,30 | 90,45 | 86,80 | 87,90 | -2,12% | 7.978,00 |
| 04.02.2026 | 87,20 | 90,60 | 87,20 | 89,80 | 2,75% | 12.477,00 |
| 03.02.2026 | 87,50 | 89,10 | 86,85 | 87,40 | 0,06% | 8.118,00 |
| 02.02.2026 | 86,30 | 87,90 | 86,20 | 87,35 | 0,11% | 9.046,00 |
| 30.01.2026 | 86,85 | 87,50 | 86,20 | 87,25 | 0,11% | 3.765,00 |
| 29.01.2026 | 86,75 | 88,00 | 86,40 | 87,15 | 0,58% | 13.151,00 |
| 28.01.2026 | 86,85 | 87,30 | 85,35 | 86,65 | -0,52% | 6.659,00 |
| 27.01.2026 | 87,35 | 87,65 | 86,30 | 87,10 | -0,46% | 5.186,00 |
| 26.01.2026 | 87,15 | 87,95 | 86,70 | 87,50 | -0,06% | 7.138,00 |
| 23.01.2026 | 88,25 | 88,25 | 86,85 | 87,55 | -0,28% | 7.905,00 |
| 22.01.2026 | 88,95 | 89,60 | 86,90 | 87,80 | -0,68% | 10.823,00 |
| 21.01.2026 | 85,60 | 88,40 | 85,25 | 88,40 | 4,12% | 12.493,00 |
| 20.01.2026 | 85,05 | 86,50 | 84,50 | 84,90 | -0,70% | 12.997,00 |
| 19.01.2026 | 85,00 | 85,80 | 83,15 | 85,50 | -3,93% | 50.769,00 |
| 16.01.2026 | 89,60 | 89,80 | 87,90 | 89,00 | -0,67% | 4.613,00 |
| 15.01.2026 | 90,35 | 91,05 | 88,90 | 89,60 | -0,78% | 4.782,00 |
| 14.01.2026 | 88,35 | 91,25 | 88,05 | 90,30 | 2,50% | 8.565,00 |
| 13.01.2026 | 89,55 | 89,55 | 87,90 | 88,10 | -1,95% | 21.499,00 |
| 12.01.2026 | 91,70 | 91,75 | 89,55 | 89,85 | -1,91% | 12.178,00 |
| 09.01.2026 | 90,75 | 93,90 | 90,10 | 91,60 | -0,27% | 20.360,00 |
| 08.01.2026 | 92,15 | 92,50 | 89,25 | 91,85 | -0,76% | 16.937,00 |
| 07.01.2026 | 92,90 | 93,25 | 91,55 | 92,55 | -0,48% | 13.132,00 |
| 06.01.2026 | 92,40 | 93,30 | 91,90 | 93,00 | 0,98% | 9.915,00 |
| 05.01.2026 | 94,50 | 95,80 | 92,05 | 92,10 | -2,54% | 26.368,00 |
| 02.01.2026 | 91,35 | 94,95 | 90,50 | 94,50 | 3,22% | 41.355,00 |
| 30.12.2025 | 92,00 | 92,10 | 91,10 | 91,55 | -0,16% | 4.053,00 |
| 29.12.2025 | 91,00 | 92,30 | 91,00 | 91,70 | 1,16% | 13.550,00 |
| 23.12.2025 | 91,90 | 92,10 | 90,40 | 90,65 | -1,04% | 9.685,00 |
| 22.12.2025 | 91,85 | 92,60 | 91,35 | 91,60 | -0,81% | 27.090,00 |
| 19.12.2025 | 91,10 | 92,50 | 91,10 | 92,35 | 1,26% | 12.829,00 |
| 18.12.2025 | 91,65 | 92,05 | 90,80 | 91,20 | -0,27% | 10.728,00 |
| 17.12.2025 | 92,20 | 92,40 | 91,15 | 91,45 | -0,11% | 31.280,00 |