81,475€
-0,03%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE VZO
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 81,25 | 81,90 | 80,65 | 81,25 | -0,31% | 33.280,00 |
| 25.07.2024 | 82,00 | 82,20 | 80,80 | 81,50 | -1,45% | 65.503,00 |
| 24.07.2024 | 83,00 | 83,60 | 82,30 | 82,70 | -0,66% | 38.298,00 |
| 23.07.2024 | 85,05 | 85,05 | 83,10 | 83,25 | -1,30% | 57.827,00 |
| 22.07.2024 | 83,25 | 84,85 | 83,25 | 84,35 | 1,63% | 18.093,00 |
| 19.07.2024 | 84,40 | 84,45 | 82,85 | 83,00 | -2,35% | 39.952,00 |
| 18.07.2024 | 83,95 | 85,35 | 83,95 | 85,00 | 1,55% | 37.415,00 |
| 17.07.2024 | 83,90 | 83,90 | 82,45 | 83,70 | 0,54% | 42.337,00 |
| 16.07.2024 | 83,05 | 83,70 | 82,60 | 83,25 | -0,48% | 41.389,00 |
| 15.07.2024 | 85,10 | 85,35 | 83,65 | 83,65 | -1,76% | 41.577,00 |
| 12.07.2024 | 85,00 | 85,50 | 84,65 | 85,15 | 0,53% | 67.444,00 |
| 11.07.2024 | 83,55 | 85,05 | 83,55 | 84,70 | 1,68% | 35.981,00 |
| 10.07.2024 | 82,50 | 83,85 | 81,45 | 83,30 | 1,40% | 58.741,00 |
| 09.07.2024 | 81,75 | 82,75 | 81,35 | 82,15 | 0,74% | 61.959,00 |
| 08.07.2024 | 81,80 | 82,40 | 81,55 | 81,55 | -0,49% | 25.648,00 |
| 05.07.2024 | 83,15 | 83,20 | 81,75 | 81,95 | -0,73% | 32.438,00 |
| 04.07.2024 | 83,00 | 83,25 | 82,00 | 82,55 | -0,12% | 39.087,00 |
| 03.07.2024 | 81,70 | 83,10 | 81,70 | 82,65 | 0,92% | 69.489,00 |
| 02.07.2024 | 82,40 | 82,40 | 80,95 | 81,90 | -0,85% | 63.044,00 |
| 01.07.2024 | 83,65 | 83,90 | 82,60 | 82,60 | 0,18% | 67.387,00 |
| 28.06.2024 | 83,00 | 83,70 | 82,20 | 82,45 | 0,30% | 49.516,00 |
| 27.06.2024 | 81,95 | 83,00 | 81,95 | 82,20 | -0,30% | 30.486,00 |
| 26.06.2024 | 84,00 | 84,10 | 81,95 | 82,45 | -2,19% | 107.398,00 |
| 25.06.2024 | 83,75 | 84,30 | 83,40 | 84,30 | 0,36% | 88.384,00 |
| 24.06.2024 | 82,35 | 84,75 | 82,35 | 84,00 | 2,50% | 75.906,00 |
| 21.06.2024 | 82,60 | 82,80 | 81,95 | 81,95 | -1,03% | 137.115,00 |
| 20.06.2024 | 83,20 | 83,65 | 82,20 | 82,80 | -0,30% | 38.150,00 |
| 19.06.2024 | 81,70 | 83,65 | 81,70 | 83,05 | 1,22% | 63.509,00 |
| 18.06.2024 | 83,85 | 84,25 | 81,90 | 82,05 | -1,08% | 94.020,00 |
| 17.06.2024 | 81,65 | 83,30 | 81,45 | 82,95 | 1,90% | 72.402,00 |
| 14.06.2024 | 83,15 | 83,45 | 81,20 | 81,40 | -1,99% | 76.260,00 |
| 13.06.2024 | 84,40 | 84,40 | 83,05 | 83,05 | -2,41% | 100.765,00 |
| 12.06.2024 | 85,50 | 85,75 | 84,15 | 85,10 | -0,93% | 95.447,00 |
| 11.06.2024 | 86,45 | 86,45 | 85,75 | 85,90 | -0,64% | 77.211,00 |
| 10.06.2024 | 85,80 | 86,45 | 85,30 | 86,45 | 0,12% | 78.158,00 |
| 07.06.2024 | 86,20 | 86,70 | 85,55 | 86,35 | -0,52% | 66.628,00 |
| 06.06.2024 | 87,15 | 87,45 | 86,55 | 86,80 | -0,17% | 80.929,00 |
| 05.06.2024 | 87,50 | 87,75 | 86,95 | 86,95 | -0,23% | 52.199,00 |
| 04.06.2024 | 88,25 | 88,30 | 86,90 | 87,15 | -1,19% | 95.921,00 |
| 03.06.2024 | 89,35 | 89,65 | 88,20 | 88,20 | -0,23% | 64.886,00 |
| 31.05.2024 | 88,40 | 88,60 | 87,80 | 88,40 | 0,00% | 517.370,00 |
| 30.05.2024 | 87,70 | 88,50 | 87,40 | 88,40 | 0,80% | 69.652,00 |
| 29.05.2024 | 89,30 | 89,30 | 87,25 | 87,70 | -2,01% | 57.977,00 |
| 28.05.2024 | 89,85 | 90,15 | 89,15 | 89,50 | -0,17% | 78.676,00 |
| 27.05.2024 | 88,60 | 90,00 | 88,55 | 89,65 | 1,19% | 51.674,00 |
| 24.05.2024 | 87,60 | 88,80 | 87,40 | 88,60 | 0,45% | 58.545,00 |
| 23.05.2024 | 88,05 | 90,00 | 88,05 | 88,20 | 0,23% | 77.636,00 |
| 22.05.2024 | 88,45 | 88,65 | 87,05 | 88,00 | -1,40% | 90.904,00 |
| 21.05.2024 | 89,50 | 89,65 | 88,80 | 89,25 | -0,67% | 92.858,00 |
| 20.05.2024 | 90,90 | 90,90 | 89,50 | 89,85 | -1,10% | 67.518,00 |
| 17.05.2024 | 91,80 | 92,10 | 90,65 | 90,85 | -0,93% | 114.475,00 |
| 16.05.2024 | 93,20 | 93,20 | 91,65 | 91,70 | -7,00% | 202.005,00 |
| 15.05.2024 | 99,60 | 100,10 | 97,85 | 98,60 | -0,50% | 152.512,00 |
| 14.05.2024 | 98,30 | 99,80 | 98,20 | 99,10 | 1,48% | 113.895,00 |
| 13.05.2024 | 97,20 | 98,05 | 96,60 | 97,65 | 1,09% | 95.884,00 |
| 10.05.2024 | 96,50 | 96,75 | 95,85 | 96,60 | 0,68% | 74.254,00 |
| 09.05.2024 | 94,80 | 96,40 | 94,80 | 95,95 | 0,84% | 54.351,00 |
| 08.05.2024 | 97,75 | 97,75 | 93,30 | 95,15 | -3,50% | 157.477,00 |
| 07.05.2024 | 98,00 | 98,60 | 97,25 | 98,60 | 1,08% | 74.128,00 |
| 06.05.2024 | 97,60 | 98,00 | 96,95 | 97,55 | 0,57% | 29.389,00 |
| 03.05.2024 | 97,40 | 97,70 | 96,50 | 97,00 | 0,52% | 68.431,00 |
| 02.05.2024 | 96,55 | 96,75 | 95,15 | 96,50 | 0,00% | 85.628,00 |
| 30.04.2024 | 100,00 | 100,00 | 95,70 | 96,50 | -3,60% | 155.401,00 |
| 29.04.2024 | 99,00 | 100,90 | 99,00 | 100,10 | 0,96% | 62.028,00 |
| 26.04.2024 | 99,05 | 99,60 | 98,40 | 99,15 | 0,92% | 39.581,00 |
| 25.04.2024 | 99,50 | 99,65 | 97,45 | 98,25 | -1,31% | 42.759,00 |
| 24.04.2024 | 99,60 | 100,20 | 98,90 | 99,55 | 0,15% | 38.407,00 |
| 23.04.2024 | 99,40 | 99,65 | 98,40 | 99,40 | 0,66% | 96.095,00 |
| 22.04.2024 | 99,55 | 99,80 | 98,25 | 98,75 | 0,56% | 33.209,00 |
| 19.04.2024 | 97,90 | 98,85 | 97,20 | 98,20 | -1,06% | 77.962,00 |
| 18.04.2024 | 99,00 | 99,70 | 98,55 | 99,25 | 0,61% | 45.745,00 |
| 17.04.2024 | 99,30 | 100,20 | 98,65 | 98,65 | -0,80% | 46.964,00 |
| 16.04.2024 | 99,70 | 100,30 | 98,00 | 99,45 | -1,63% | 127.921,00 |
| 15.04.2024 | 101,20 | 102,60 | 101,10 | 101,10 | 0,10% | 52.708,00 |
| 12.04.2024 | 103,00 | 103,50 | 100,50 | 101,00 | -1,75% | 57.532,00 |
| 11.04.2024 | 102,30 | 103,40 | 101,70 | 102,80 | 0,59% | 51.577,00 |
| 10.04.2024 | 105,00 | 106,00 | 102,20 | 102,20 | -2,01% | 87.563,00 |
| 09.04.2024 | 104,60 | 105,20 | 104,00 | 104,30 | -0,67% | 46.487,00 |
| 08.04.2024 | 103,40 | 105,60 | 103,40 | 105,00 | 1,65% | 59.270,00 |
| 05.04.2024 | 103,50 | 104,20 | 102,70 | 103,30 | -1,99% | 71.631,00 |
| 04.04.2024 | 102,70 | 105,70 | 102,50 | 105,40 | 2,63% | 103.302,00 |
| 03.04.2024 | 99,40 | 103,00 | 98,95 | 102,70 | 3,95% | 99.890,00 |
| 02.04.2024 | 99,40 | 99,75 | 98,40 | 98,80 | -0,60% | 94.944,00 |
| 28.03.2024 | 99,40 | 100,20 | 99,35 | 99,40 | 0,00% | 90.230,00 |
| 27.03.2024 | 99,25 | 99,95 | 98,40 | 99,40 | -0,35% | 42.931,00 |
| 26.03.2024 | 99,90 | 100,20 | 99,10 | 99,75 | 0,00% | 68.009,00 |
| 25.03.2024 | 98,95 | 100,10 | 98,70 | 99,75 | 1,06% | 58.712,00 |
| 22.03.2024 | 98,60 | 98,75 | 97,30 | 98,70 | -0,05% | 71.385,00 |
| 21.03.2024 | 101,00 | 101,00 | 98,75 | 98,75 | -1,84% | 78.475,00 |
| 20.03.2024 | 101,30 | 101,30 | 99,75 | 100,60 | -0,59% | 46.093,00 |
| 19.03.2024 | 100,20 | 101,30 | 100,00 | 101,20 | 1,25% | 63.931,00 |
| 18.03.2024 | 100,30 | 100,90 | 98,85 | 99,95 | 0,40% | 56.223,00 |
| 15.03.2024 | 99,20 | 101,00 | 98,30 | 99,55 | 0,86% | 837.734,00 |
| 14.03.2024 | 101,40 | 103,20 | 98,30 | 98,70 | -2,57% | 134.664,00 |
| 13.03.2024 | 103,40 | 103,40 | 101,30 | 101,30 | -1,75% | 79.921,00 |
| 12.03.2024 | 100,50 | 103,30 | 100,40 | 103,10 | 2,89% | 54.416,00 |
| 11.03.2024 | 100,40 | 100,70 | 99,45 | 100,20 | -0,20% | 50.081,00 |
| 08.03.2024 | 99,90 | 100,90 | 99,05 | 100,40 | 0,96% | 72.466,00 |
| 07.03.2024 | 99,40 | 100,00 | 98,85 | 99,45 | -0,75% | 66.788,00 |
| 06.03.2024 | 101,40 | 101,70 | 99,60 | 100,20 | -1,38% | 93.817,00 |