107,125€
1,11%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 106,05 | 107,45 | 105,95 | 106,95 | 0,94% | 622.171,00 |
| 17.04.2024 | 106,40 | 107,25 | 105,70 | 105,95 | -0,47% | 664.955,00 |
| 16.04.2024 | 107,90 | 108,00 | 105,60 | 106,45 | -2,96% | 1.357.333,00 |
| 15.04.2024 | 109,90 | 111,75 | 109,55 | 109,70 | 0,18% | 1.018.111,00 |
| 12.04.2024 | 112,50 | 112,60 | 108,65 | 109,50 | -2,14% | 1.275.147,00 |
| 11.04.2024 | 111,50 | 112,45 | 110,60 | 111,90 | 0,36% | 1.090.825,00 |
| 10.04.2024 | 114,65 | 115,35 | 111,35 | 111,50 | -2,06% | 1.251.336,00 |
| 09.04.2024 | 114,15 | 114,80 | 113,45 | 113,85 | -0,78% | 763.287,00 |
| 08.04.2024 | 113,20 | 114,75 | 112,75 | 114,75 | 2,00% | 827.527,00 |
| 05.04.2024 | 112,80 | 113,55 | 111,90 | 112,50 | -1,92% | 1.144.372,00 |
| 04.04.2024 | 111,90 | 115,25 | 111,75 | 114,70 | 2,55% | 1.788.276,00 |
| 03.04.2024 | 106,95 | 111,95 | 106,60 | 111,85 | 4,88% | 1.830.218,00 |
| 02.04.2024 | 107,20 | 107,80 | 105,80 | 106,65 | -0,29% | 1.084.212,00 |
| 28.03.2024 | 106,34 | 107,18 | 106,34 | 106,96 | 0,75% | 785.748,00 |
| 27.03.2024 | 105,50 | 106,52 | 104,66 | 106,16 | -0,38% | 816.350,00 |
| 26.03.2024 | 106,60 | 106,76 | 105,54 | 106,56 | 0,30% | 758.874,00 |
| 25.03.2024 | 104,40 | 106,24 | 104,40 | 106,24 | 2,04% | 1.063.860,00 |
| 22.03.2024 | 103,92 | 104,62 | 102,84 | 104,12 | -0,65% | 1.303.067,00 |
| 21.03.2024 | 107,00 | 107,10 | 104,38 | 104,80 | -1,47% | 1.509.736,00 |
| 20.03.2024 | 107,08 | 107,34 | 105,68 | 106,36 | -0,71% | 704.215,00 |
| 19.03.2024 | 106,20 | 107,40 | 105,98 | 107,12 | 1,08% | 864.978,00 |
| 18.03.2024 | 106,10 | 107,22 | 104,86 | 105,98 | 0,28% | 760.275,00 |
| 15.03.2024 | 105,40 | 107,30 | 104,88 | 105,68 | 0,46% | 2.678.229,00 |
| 14.03.2024 | 108,46 | 110,42 | 104,90 | 105,20 | -3,04% | 1.989.797,00 |
| 13.03.2024 | 110,00 | 110,36 | 108,50 | 108,50 | -1,17% | 893.552,00 |
| 12.03.2024 | 106,90 | 110,22 | 106,64 | 109,78 | 2,71% | 1.364.736,00 |
| 11.03.2024 | 106,62 | 107,30 | 106,12 | 106,88 | -0,24% | 778.385,00 |
| 08.03.2024 | 107,14 | 107,84 | 106,48 | 107,14 | 0,17% | 773.833,00 |
| 07.03.2024 | 107,04 | 107,48 | 106,06 | 106,96 | -0,69% | 974.767,00 |
| 06.03.2024 | 109,30 | 109,50 | 107,38 | 107,70 | -1,52% | 1.049.231,00 |
| 05.03.2024 | 109,72 | 109,72 | 107,84 | 109,36 | -0,53% | 661.444,00 |
| 04.03.2024 | 109,44 | 109,98 | 109,00 | 109,94 | 0,13% | 625.518,00 |
| 01.03.2024 | 109,98 | 110,96 | 107,68 | 109,80 | 0,53% | 1.121.078,00 |
| 29.02.2024 | 109,50 | 110,32 | 109,00 | 109,22 | 0,05% | 1.382.952,00 |
| 28.02.2024 | 108,00 | 109,16 | 107,62 | 109,16 | 1,37% | 757.828,00 |
| 27.02.2024 | 107,64 | 108,82 | 107,42 | 107,68 | 0,19% | 699.541,00 |
| 26.02.2024 | 107,00 | 107,74 | 106,22 | 107,48 | 0,71% | 824.691,00 |
| 23.02.2024 | 105,30 | 107,36 | 105,18 | 106,72 | 1,56% | 840.751,00 |
| 22.02.2024 | 105,00 | 107,08 | 104,98 | 105,08 | 0,75% | 1.062.045,00 |
| 21.02.2024 | 102,34 | 104,38 | 101,88 | 104,30 | 2,44% | 964.222,00 |
| 20.02.2024 | 102,66 | 103,16 | 101,32 | 101,82 | -0,97% | 700.053,00 |
| 19.02.2024 | 104,12 | 104,38 | 102,72 | 102,82 | -1,23% | 518.613,00 |
| 16.02.2024 | 103,26 | 104,44 | 103,14 | 104,10 | 1,44% | 965.446,00 |
| 15.02.2024 | 102,12 | 102,98 | 101,82 | 102,62 | 1,44% | 773.186,00 |
| 14.02.2024 | 100,28 | 101,48 | 100,26 | 101,16 | 0,28% | 577.490,00 |
| 13.02.2024 | 102,32 | 102,58 | 100,56 | 100,88 | -1,23% | 719.165,00 |
| 12.02.2024 | 102,40 | 103,00 | 101,82 | 102,14 | 0,14% | 483.485,00 |
| 09.02.2024 | 102,38 | 103,26 | 101,84 | 102,00 | 0,04% | 867.292,00 |
| 08.02.2024 | 99,63 | 102,36 | 99,45 | 101,96 | 2,84% | 1.127.135,00 |
| 07.02.2024 | 98,10 | 99,97 | 98,04 | 99,14 | 1,62% | 1.104.844,00 |
| 06.02.2024 | 97,42 | 97,85 | 96,50 | 97,56 | 1,03% | 745.693,00 |
| 05.02.2024 | 98,37 | 98,47 | 96,06 | 96,57 | -1,44% | 762.917,00 |
| 02.02.2024 | 97,95 | 98,89 | 97,64 | 97,98 | 0,98% | 916.523,00 |
| 01.02.2024 | 96,18 | 98,02 | 95,82 | 97,03 | 0,26% | 875.674,00 |
| 31.01.2024 | 95,03 | 96,85 | 94,81 | 96,78 | 1,87% | 1.130.835,00 |
| 30.01.2024 | 95,50 | 96,28 | 94,48 | 95,00 | 0,09% | 775.385,00 |
| 29.01.2024 | 94,41 | 94,91 | 93,48 | 94,91 | 0,15% | 653.023,00 |
| 26.01.2024 | 93,70 | 95,02 | 93,53 | 94,77 | 1,15% | 1.021.980,00 |
| 25.01.2024 | 93,13 | 93,69 | 92,46 | 93,69 | 0,15% | 1.315.384,00 |
| 24.01.2024 | 94,56 | 94,91 | 92,55 | 93,55 | -0,01% | 1.004.508,00 |
| 23.01.2024 | 93,62 | 94,57 | 93,03 | 93,56 | 0,27% | 1.201.268,00 |
| 22.01.2024 | 92,95 | 93,89 | 92,95 | 93,31 | 1,09% | 961.338,00 |
| 19.01.2024 | 93,56 | 93,64 | 92,12 | 92,30 | -0,82% | 1.083.381,00 |
| 18.01.2024 | 92,51 | 93,74 | 92,33 | 93,06 | 0,30% | 1.029.694,00 |
| 17.01.2024 | 93,67 | 94,28 | 92,33 | 92,78 | -3,11% | 1.420.430,00 |
| 16.01.2024 | 95,38 | 96,06 | 94,85 | 95,76 | 0,25% | 873.436,00 |
| 15.01.2024 | 96,89 | 97,19 | 95,35 | 95,52 | -1,37% | 796.874,00 |
| 12.01.2024 | 98,98 | 99,06 | 96,40 | 96,85 | -1,64% | 1.060.275,00 |
| 11.01.2024 | 100,80 | 101,88 | 98,46 | 98,46 | -1,44% | 951.413,00 |
| 10.01.2024 | 100,70 | 101,64 | 99,77 | 99,90 | -0,91% | 872.610,00 |
| 09.01.2024 | 101,28 | 101,44 | 100,30 | 100,82 | -0,38% | 679.067,00 |
| 08.01.2024 | 100,00 | 101,22 | 99,24 | 101,20 | 0,54% | 551.675,00 |
| 05.01.2024 | 100,62 | 101,66 | 99,47 | 100,66 | -0,34% | 1.037.797,00 |
| 04.01.2024 | 99,46 | 101,26 | 99,34 | 101,00 | 1,50% | 927.871,00 |
| 03.01.2024 | 101,62 | 102,62 | 98,84 | 99,51 | -2,23% | 902.349,00 |
| 02.01.2024 | 101,40 | 103,04 | 100,54 | 101,78 | 0,99% | 717.051,00 |
| 29.12.2023 | 100,76 | 101,30 | 100,70 | 100,78 | 0,34% | 342.418,00 |
| 28.12.2023 | 100,74 | 101,04 | 100,32 | 100,44 | 0,04% | 430.616,00 |
| 27.12.2023 | 100,58 | 100,88 | 100,10 | 100,40 | -0,24% | 461.826,00 |
| 22.12.2023 | 99,63 | 100,82 | 99,56 | 100,64 | 1,09% | 663.585,00 |
| 21.12.2023 | 98,98 | 99,61 | 98,14 | 99,55 | -0,87% | 718.117,00 |
| 20.12.2023 | 101,32 | 101,86 | 100,28 | 100,42 | -0,46% | 570.723,00 |
| 19.12.2023 | 100,52 | 101,36 | 100,10 | 100,88 | -0,14% | 772.182,00 |
| 18.12.2023 | 102,40 | 102,56 | 100,86 | 101,02 | -1,98% | 791.886,00 |
| 15.12.2023 | 103,20 | 105,14 | 103,04 | 103,06 | 0,51% | 3.102.337,00 |
| 14.12.2023 | 101,58 | 103,96 | 101,20 | 102,54 | 2,86% | 1.534.986,00 |
| 13.12.2023 | 100,92 | 101,24 | 99,69 | 99,69 | -1,24% | 800.108,00 |
| 12.12.2023 | 101,66 | 102,16 | 100,94 | 100,94 | -0,36% | 965.724,00 |
| 11.12.2023 | 100,90 | 101,86 | 100,44 | 101,30 | 0,38% | 934.467,00 |
| 08.12.2023 | 98,65 | 101,56 | 98,54 | 100,92 | 2,35% | 1.436.380,00 |
| 07.12.2023 | 99,06 | 99,22 | 98,36 | 98,60 | -0,75% | 920.498,00 |
| 06.12.2023 | 97,99 | 99,82 | 97,61 | 99,35 | 1,73% | 1.088.946,00 |
| 05.12.2023 | 96,20 | 97,66 | 96,01 | 97,66 | 1,56% | 931.765,00 |
| 04.12.2023 | 95,96 | 96,42 | 94,73 | 96,16 | -0,03% | 850.657,00 |
| 01.12.2023 | 95,94 | 96,19 | 95,17 | 96,19 | 0,63% | 731.827,00 |
| 30.11.2023 | 96,50 | 96,94 | 95,56 | 95,59 | -0,50% | 2.861.028,00 |
| 29.11.2023 | 94,09 | 96,48 | 93,74 | 96,07 | 3,12% | 1.179.280,00 |
| 28.11.2023 | 92,99 | 93,22 | 92,30 | 93,16 | -0,29% | 574.852,00 |
| 27.11.2023 | 94,32 | 94,39 | 93,19 | 93,43 | -0,66% | 623.769,00 |
| 24.11.2023 | 94,00 | 94,16 | 92,95 | 94,05 | -0,08% | 824.509,00 |