86,350€
2,43%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 84,78 | 86,44 | 84,64 | 86,14 | 2,18% | 876.891,00 |
| 06.11.2025 | 85,90 | 86,42 | 84,04 | 84,30 | -1,75% | 812.886,00 |
| 05.11.2025 | 80,04 | 85,94 | 78,88 | 85,80 | 6,85% | 2.174.624,00 |
| 04.11.2025 | 80,90 | 80,94 | 79,64 | 80,30 | -1,52% | 920.340,00 |
| 03.11.2025 | 80,64 | 82,40 | 80,64 | 81,54 | 1,02% | 702.836,00 |
| 31.10.2025 | 81,60 | 81,66 | 80,70 | 80,72 | -0,81% | 882.365,00 |
| 30.10.2025 | 82,26 | 82,50 | 80,98 | 81,38 | -0,88% | 917.543,00 |
| 29.10.2025 | 82,00 | 83,32 | 81,56 | 82,10 | 1,06% | 869.500,00 |
| 28.10.2025 | 81,00 | 81,98 | 81,00 | 81,24 | -0,34% | 689.596,00 |
| 27.10.2025 | 81,40 | 81,90 | 80,72 | 81,52 | 0,44% | 520.818,00 |
| 24.10.2025 | 80,64 | 81,40 | 80,44 | 81,16 | 0,97% | 692.084,00 |
| 23.10.2025 | 79,94 | 80,96 | 79,64 | 80,38 | -0,12% | 712.564,00 |
| 22.10.2025 | 81,38 | 81,38 | 79,28 | 80,48 | -1,18% | 1.631.085,00 |
| 21.10.2025 | 81,30 | 81,78 | 80,56 | 81,44 | 0,34% | 1.201.468,00 |
| 20.10.2025 | 80,42 | 81,44 | 79,82 | 81,16 | 1,17% | 729.155,00 |
| 17.10.2025 | 78,88 | 80,54 | 78,76 | 80,22 | 0,80% | 919.050,00 |
| 16.10.2025 | 79,64 | 79,72 | 78,34 | 79,58 | 0,89% | 718.471,00 |
| 15.10.2025 | 78,42 | 79,10 | 78,14 | 78,88 | 0,36% | 826.764,00 |
| 14.10.2025 | 79,04 | 79,34 | 78,48 | 78,60 | -0,68% | 761.475,00 |
| 13.10.2025 | 79,10 | 80,04 | 79,00 | 79,14 | 0,84% | 898.090,00 |
| 10.10.2025 | 81,12 | 81,18 | 78,02 | 78,48 | -2,27% | 1.700.968,00 |
| 09.10.2025 | 80,32 | 82,10 | 79,94 | 80,30 | 0,05% | 2.104.563,00 |
| 08.10.2025 | 84,00 | 84,52 | 79,06 | 80,26 | -8,25% | 7.424.815,00 |
| 07.10.2025 | 89,66 | 89,96 | 87,48 | 87,48 | -2,02% | 930.117,00 |
| 06.10.2025 | 86,82 | 89,28 | 86,72 | 89,28 | 3,31% | 1.131.004,00 |
| 03.10.2025 | 87,28 | 87,44 | 86,10 | 86,42 | -0,83% | 669.586,00 |
| 02.10.2025 | 86,66 | 87,36 | 86,14 | 87,14 | 1,56% | 698.204,00 |
| 01.10.2025 | 84,84 | 86,30 | 84,72 | 85,80 | 0,42% | 571.022,00 |
| 30.09.2025 | 85,48 | 85,72 | 84,94 | 85,44 | -0,14% | 634.286,00 |
| 29.09.2025 | 85,92 | 86,06 | 85,20 | 85,56 | -0,21% | 415.482,00 |
| 26.09.2025 | 85,32 | 86,26 | 85,16 | 85,74 | 1,08% | 553.083,00 |
| 25.09.2025 | 85,30 | 86,76 | 84,78 | 84,82 | 0,00% | 588.743,00 |
| 24.09.2025 | 83,16 | 85,86 | 82,56 | 84,82 | 1,44% | 1.600.210,00 |
| 23.09.2025 | 82,50 | 84,22 | 82,34 | 83,62 | 1,55% | 766.200,00 |
| 22.09.2025 | 82,00 | 82,46 | 80,60 | 82,34 | -1,10% | 1.078.023,00 |
| 19.09.2025 | 83,50 | 84,34 | 82,62 | 83,26 | -0,19% | 2.266.120,00 |
| 18.09.2025 | 83,08 | 83,98 | 83,02 | 83,42 | 0,53% | 641.485,00 |
| 17.09.2025 | 83,40 | 83,80 | 82,22 | 82,98 | -0,17% | 820.572,00 |
| 16.09.2025 | 83,62 | 84,10 | 82,82 | 83,12 | -0,53% | 1.046.716,00 |
| 15.09.2025 | 84,26 | 84,44 | 83,08 | 83,56 | -0,31% | 804.238,00 |
| 12.09.2025 | 84,40 | 84,60 | 82,56 | 83,82 | -0,62% | 1.191.374,00 |
| 11.09.2025 | 84,00 | 84,54 | 83,12 | 84,34 | 0,36% | 1.331.361,00 |
| 10.09.2025 | 84,16 | 84,60 | 83,42 | 84,04 | -0,26% | 1.661.869,00 |
| 09.09.2025 | 87,82 | 88,54 | 83,08 | 84,26 | -4,16% | 2.066.676,00 |
| 08.09.2025 | 88,80 | 89,16 | 87,34 | 87,92 | -0,59% | 621.685,00 |
| 05.09.2025 | 89,40 | 89,56 | 88,24 | 88,44 | -0,18% | 552.224,00 |
| 04.09.2025 | 88,22 | 89,16 | 88,22 | 88,60 | 0,36% | 464.100,00 |
| 03.09.2025 | 89,00 | 89,34 | 88,28 | 88,28 | -0,36% | 528.716,00 |
| 02.09.2025 | 90,44 | 90,60 | 88,38 | 88,60 | -2,12% | 747.200,00 |
| 01.09.2025 | 89,90 | 90,70 | 89,78 | 90,52 | 1,18% | 428.005,00 |
| 29.08.2025 | 89,84 | 90,26 | 88,96 | 89,46 | -0,80% | 710.510,00 |
| 28.08.2025 | 89,74 | 91,20 | 89,64 | 90,18 | 0,78% | 641.147,00 |
| 27.08.2025 | 91,00 | 91,62 | 89,44 | 89,48 | -1,11% | 581.590,00 |
| 26.08.2025 | 90,60 | 91,50 | 90,18 | 90,48 | -0,51% | 1.239.184,00 |
| 25.08.2025 | 91,38 | 91,52 | 90,86 | 90,94 | -0,53% | 327.973,00 |
| 22.08.2025 | 90,20 | 91,72 | 90,12 | 91,42 | 1,11% | 624.151,00 |
| 21.08.2025 | 90,40 | 90,84 | 89,84 | 90,42 | -0,42% | 708.275,00 |
| 20.08.2025 | 91,00 | 91,02 | 90,24 | 90,80 | -0,68% | 628.253,00 |
| 19.08.2025 | 89,40 | 91,64 | 89,30 | 91,42 | 2,35% | 866.071,00 |
| 18.08.2025 | 89,66 | 90,08 | 88,62 | 89,32 | -0,91% | 639.136,00 |
| 15.08.2025 | 90,32 | 90,92 | 89,92 | 90,14 | 1,46% | 1.100.573,00 |
| 14.08.2025 | 88,80 | 88,96 | 88,28 | 88,84 | 0,18% | 472.873,00 |
| 13.08.2025 | 87,50 | 88,72 | 87,10 | 88,68 | 1,35% | 756.201,00 |
| 12.08.2025 | 86,86 | 87,68 | 86,20 | 87,50 | 1,06% | 1.219.563,00 |
| 11.08.2025 | 87,90 | 88,10 | 86,22 | 86,58 | -0,98% | 900.873,00 |
| 08.08.2025 | 87,00 | 87,98 | 86,24 | 87,44 | 1,25% | 1.447.610,00 |
| 07.08.2025 | 84,94 | 86,90 | 84,42 | 86,36 | 1,91% | 994.829,00 |
| 06.08.2025 | 84,44 | 85,32 | 83,98 | 84,74 | 1,19% | 669.215,00 |
| 05.08.2025 | 83,04 | 83,86 | 82,42 | 83,74 | 1,40% | 746.331,00 |
| 04.08.2025 | 82,04 | 82,58 | 81,60 | 82,58 | 0,58% | 866.240,00 |
| 01.08.2025 | 83,48 | 83,68 | 81,76 | 82,10 | -2,12% | 936.942,00 |
| 31.07.2025 | 84,40 | 84,80 | 82,72 | 83,88 | -0,71% | 1.411.296,00 |
| 30.07.2025 | 86,18 | 86,76 | 84,38 | 84,48 | -1,95% | 988.834,00 |
| 29.07.2025 | 86,34 | 87,46 | 85,98 | 86,16 | 0,07% | 1.146.884,00 |
| 28.07.2025 | 90,16 | 90,90 | 85,30 | 86,10 | -3,28% | 2.079.548,00 |
| 25.07.2025 | 85,98 | 89,02 | 85,14 | 89,02 | 2,77% | 1.500.943,00 |
| 24.07.2025 | 88,78 | 88,88 | 86,34 | 86,62 | -0,09% | 1.290.534,00 |
| 23.07.2025 | 85,74 | 87,78 | 85,72 | 86,70 | 4,16% | 1.665.227,00 |
| 22.07.2025 | 84,50 | 84,50 | 83,14 | 83,24 | -1,49% | 679.785,00 |
| 21.07.2025 | 83,34 | 84,50 | 82,74 | 84,50 | 1,17% | 682.969,00 |
| 18.07.2025 | 84,02 | 84,62 | 83,16 | 83,52 | -0,38% | 879.860,00 |
| 17.07.2025 | 85,50 | 86,10 | 83,40 | 83,84 | -0,73% | 1.289.914,00 |
| 16.07.2025 | 84,04 | 85,00 | 83,88 | 84,46 | -0,71% | 1.026.810,00 |
| 15.07.2025 | 83,76 | 85,18 | 83,62 | 85,06 | 1,92% | 912.311,00 |
| 14.07.2025 | 83,46 | 84,52 | 83,08 | 83,46 | -2,48% | 1.007.146,00 |
| 11.07.2025 | 85,40 | 85,80 | 84,50 | 85,58 | 0,21% | 1.460.568,00 |
| 10.07.2025 | 82,00 | 86,16 | 81,36 | 85,40 | 4,15% | 2.630.802,00 |
| 09.07.2025 | 80,20 | 82,74 | 79,92 | 82,00 | 2,73% | 1.384.179,00 |
| 08.07.2025 | 78,44 | 80,12 | 77,58 | 79,82 | 2,25% | 898.472,00 |
| 07.07.2025 | 77,50 | 78,38 | 77,44 | 78,06 | 0,28% | 613.582,00 |
| 04.07.2025 | 77,70 | 78,56 | 77,00 | 77,84 | -0,64% | 713.315,00 |
| 03.07.2025 | 79,88 | 79,88 | 77,94 | 78,34 | -0,94% | 730.931,00 |
| 02.07.2025 | 76,42 | 79,08 | 75,94 | 79,08 | 5,02% | 1.423.708,00 |
| 01.07.2025 | 75,04 | 75,44 | 74,06 | 75,30 | -0,21% | 2.138.233,00 |
| 30.06.2025 | 77,40 | 77,42 | 75,14 | 75,46 | -1,80% | 1.567.937,00 |
| 27.06.2025 | 74,16 | 77,10 | 73,84 | 76,84 | 5,32% | 1.306.656,00 |
| 26.06.2025 | 73,42 | 73,48 | 72,50 | 72,96 | 0,05% | 841.973,00 |
| 25.06.2025 | 73,14 | 73,52 | 72,64 | 72,92 | -0,33% | 570.766,00 |
| 24.06.2025 | 73,50 | 74,34 | 72,88 | 73,16 | 1,30% | 1.019.397,00 |
| 23.06.2025 | 71,50 | 72,40 | 70,94 | 72,22 | 0,31% | 670.861,00 |