74,750€
-2,48%
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 | 75,95 | 76,40 | 75,15 | 75,15 | -1,96% | 308,00 |
| 14.05.2026 | 76,20 | 77,95 | 76,20 | 76,65 | -5,37% | 805,00 |
| 13.05.2026 | 80,50 | 81,00 | 79,60 | 81,00 | 1,00% | 375,00 |
| 12.05.2026 | 80,15 | 80,90 | 80,15 | 80,20 | -0,25% | 2.461,00 |
| 11.05.2026 | 81,65 | 81,65 | 80,40 | 80,40 | -1,17% | 349,00 |
| 08.05.2026 | 80,90 | 81,85 | 80,90 | 81,35 | -2,11% | 540,00 |
| 07.05.2026 | 80,90 | 83,25 | 80,90 | 83,10 | 2,34% | 3.125,00 |
| 06.05.2026 | 78,80 | 82,65 | 78,80 | 81,20 | 5,45% | 1.647,00 |
| 05.05.2026 | 76,30 | 77,00 | 75,75 | 77,00 | 1,65% | 298,00 |
| 04.05.2026 | 76,45 | 76,45 | 75,75 | 75,75 | -2,70% | 318,00 |
| 30.04.2026 | 77,60 | 77,85 | 77,40 | 77,85 | -0,57% | 175,00 |
| 29.04.2026 | 79,45 | 79,45 | 78,30 | 78,30 | -1,57% | 50,00 |
| 28.04.2026 | 79,00 | 79,70 | 79,00 | 79,55 | -0,69% | 175,00 |
| 27.04.2026 | 79,20 | 80,10 | 79,20 | 80,10 | 0,25% | 82,00 |
| 24.04.2026 | 80,70 | 80,70 | 79,90 | 79,90 | -0,99% | 125,00 |
| 23.04.2026 | 81,00 | 81,00 | 80,70 | 80,70 | -1,59% | 43,00 |
| 22.04.2026 | 83,35 | 83,35 | 82,00 | 82,00 | -1,62% | 111,00 |
| 21.04.2026 | 83,20 | 83,50 | 83,20 | 83,35 | 0,79% | 140,00 |
| 20.04.2026 | 81,95 | 82,70 | 81,95 | 82,70 | 2,22% | 20,00 |
| 17.04.2026 | 80,65 | 81,15 | 80,65 | 80,90 | -1,46% | 140,00 |
| 16.04.2026 | 82,10 | 82,10 | 82,10 | 82,10 | 0,00% | - |
| 15.04.2026 | 82,30 | 83,05 | 82,00 | 82,10 | -1,97% | 660,00 |
| 14.04.2026 | 83,75 | 83,75 | 83,75 | 83,75 | 1,09% | - |
| 13.04.2026 | 82,05 | 82,85 | 82,05 | 82,85 | -0,84% | 161,00 |
| 10.04.2026 | 82,20 | 83,60 | 82,20 | 83,55 | 1,21% | 119,00 |
| 09.04.2026 | 81,95 | 82,55 | 81,95 | 82,55 | 0,30% | 89,00 |
| 08.04.2026 | 80,30 | 82,30 | 80,30 | 82,30 | 3,72% | 259,00 |
| 07.04.2026 | 79,80 | 79,80 | 78,80 | 79,35 | -0,50% | 280,00 |
| 02.04.2026 | 77,80 | 79,75 | 77,80 | 79,75 | 0,69% | 83,00 |
| 01.04.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 1,34% | - |
| 31.03.2026 | 77,90 | 78,15 | 77,90 | 78,15 | 0,26% | 10,00 |
| 30.03.2026 | 77,95 | 78,10 | 77,45 | 77,95 | 0,19% | 207,00 |
| 27.03.2026 | 78,05 | 78,05 | 77,80 | 77,80 | -0,32% | 259,00 |
| 26.03.2026 | 78,15 | 78,15 | 78,05 | 78,05 | -1,08% | 195,00 |
| 25.03.2026 | 78,80 | 78,90 | 78,15 | 78,90 | 1,54% | 66,00 |
| 24.03.2026 | 77,85 | 77,85 | 77,55 | 77,70 | -0,13% | 137,00 |
| 23.03.2026 | 74,65 | 77,80 | 74,35 | 77,80 | 3,46% | 240,00 |
| 20.03.2026 | 76,35 | 76,65 | 75,20 | 75,20 | -1,38% | 220,00 |
| 19.03.2026 | 77,75 | 77,75 | 76,25 | 76,25 | -3,60% | 60,00 |
| 18.03.2026 | 79,75 | 79,75 | 79,10 | 79,10 | -0,50% | 107,00 |
| 17.03.2026 | 78,25 | 79,50 | 78,25 | 79,50 | -0,38% | 50,00 |
| 16.03.2026 | 81,65 | 81,65 | 79,80 | 79,80 | -1,12% | 174,00 |
| 13.03.2026 | 80,80 | 80,80 | 80,10 | 80,70 | 0,31% | 77,00 |
| 12.03.2026 | 79,95 | 80,45 | 78,75 | 80,45 | -0,92% | 168,00 |
| 11.03.2026 | 79,65 | 81,20 | 79,65 | 81,20 | 1,44% | 135,00 |
| 10.03.2026 | 80,35 | 80,85 | 80,05 | 80,05 | 4,10% | 1.554,00 |
| 09.03.2026 | 78,40 | 78,65 | 76,90 | 76,90 | -3,33% | 1.830,00 |
| 06.03.2026 | 81,45 | 81,45 | 79,55 | 79,55 | -2,81% | 248,00 |
| 05.03.2026 | 82,45 | 83,35 | 81,85 | 81,85 | -1,92% | 235,00 |
| 04.03.2026 | 82,50 | 83,45 | 82,40 | 83,45 | 0,79% | 335,00 |
| 03.03.2026 | 83,60 | 83,60 | 82,05 | 82,80 | -2,76% | 497,00 |
| 02.03.2026 | 85,15 | 86,10 | 85,00 | 85,15 | -3,79% | 158,00 |
| 27.02.2026 | 88,45 | 88,50 | 88,45 | 88,50 | 0,63% | 20,00 |
| 26.02.2026 | 87,85 | 88,10 | 87,85 | 87,95 | -0,06% | 116,00 |
| 25.02.2026 | 88,00 | 88,00 | 88,00 | 88,00 | 0,92% | - |
| 24.02.2026 | 87,20 | 87,20 | 87,20 | 87,20 | -1,19% | - |
| 23.02.2026 | 89,65 | 89,65 | 88,25 | 88,25 | -2,22% | 75,00 |
| 20.02.2026 | 89,95 | 91,50 | 89,90 | 90,25 | 0,56% | 1.795,00 |
| 19.02.2026 | 90,35 | 90,35 | 89,75 | 89,75 | -1,21% | 1.515,00 |
| 18.02.2026 | 89,60 | 91,05 | 89,60 | 90,85 | 1,00% | 1.093,00 |
| 17.02.2026 | 88,15 | 89,95 | 88,15 | 89,95 | 1,64% | 50,00 |
| 16.02.2026 | 88,45 | 88,50 | 88,45 | 88,50 | -0,34% | 38,00 |
| 13.02.2026 | 87,65 | 88,80 | 87,65 | 88,80 | 1,02% | 40,00 |
| 12.02.2026 | 86,80 | 87,90 | 86,80 | 87,90 | -1,18% | 88,00 |
| 11.02.2026 | 88,65 | 88,95 | 88,65 | 88,95 | 0,74% | 10,00 |
| 10.02.2026 | 89,20 | 89,20 | 88,30 | 88,30 | 0,57% | 65,00 |
| 09.02.2026 | 88,60 | 88,60 | 87,55 | 87,80 | 0,00% | 208,00 |
| 06.02.2026 | 88,00 | 88,00 | 86,40 | 87,80 | 0,46% | 1.217,00 |
| 05.02.2026 | 90,85 | 90,85 | 86,90 | 87,40 | -2,94% | 104,00 |
| 04.02.2026 | 87,95 | 90,05 | 87,95 | 90,05 | 2,86% | 65,00 |
| 03.02.2026 | 87,45 | 88,70 | 87,45 | 87,55 | 1,74% | 50,00 |
| 02.02.2026 | 86,50 | 86,50 | 86,05 | 86,05 | -1,26% | 100,00 |
| 30.01.2026 | 86,50 | 87,15 | 86,50 | 87,15 | 0,58% | 163,00 |
| 29.01.2026 | 86,25 | 87,75 | 86,25 | 86,65 | 1,35% | 138,00 |
| 28.01.2026 | 86,50 | 86,50 | 85,50 | 85,50 | -1,38% | 200,00 |
| 27.01.2026 | 87,15 | 87,75 | 86,30 | 86,70 | -1,20% | 916,00 |
| 26.01.2026 | 87,85 | 87,85 | 87,55 | 87,75 | 0,75% | 156,00 |
| 23.01.2026 | 87,45 | 88,00 | 87,10 | 87,10 | -0,63% | 103,00 |
| 22.01.2026 | 88,90 | 88,90 | 87,55 | 87,65 | 1,98% | 195,00 |
| 21.01.2026 | 85,25 | 86,55 | 85,25 | 85,95 | 0,53% | 370,00 |
| 20.01.2026 | 84,50 | 86,00 | 84,50 | 85,50 | 0,47% | 228,00 |
| 19.01.2026 | 84,25 | 85,50 | 83,80 | 85,10 | -4,22% | 2.620,00 |
| 16.01.2026 | 89,40 | 89,55 | 88,45 | 88,85 | -0,95% | 262,00 |
| 15.01.2026 | 90,05 | 90,05 | 89,05 | 89,70 | 0,22% | 49,00 |
| 14.01.2026 | 88,10 | 89,70 | 88,10 | 89,50 | 1,53% | 200,00 |
| 13.01.2026 | 88,70 | 89,05 | 88,15 | 88,15 | -1,73% | 182,00 |
| 12.01.2026 | 91,35 | 91,35 | 89,70 | 89,70 | -1,97% | 792,00 |
| 09.01.2026 | 90,30 | 92,95 | 90,30 | 91,50 | 1,78% | 395,00 |
| 08.01.2026 | 92,15 | 92,15 | 89,90 | 89,90 | -2,65% | 135,00 |
| 07.01.2026 | 92,65 | 93,00 | 91,90 | 92,35 | -0,22% | 151,00 |
| 06.01.2026 | 92,35 | 92,65 | 92,35 | 92,55 | 0,43% | 82,00 |
| 05.01.2026 | 94,30 | 95,70 | 92,15 | 92,15 | -2,44% | 979,00 |
| 02.01.2026 | 90,85 | 94,50 | 90,85 | 94,45 | 2,05% | 810,00 |
| 30.12.2025 | 92,55 | 92,55 | 92,55 | 92,55 | 0,60% | 10,00 |
| 29.12.2025 | 90,60 | 92,00 | 90,60 | 92,00 | 1,27% | 218,00 |
| 23.12.2025 | 91,75 | 91,75 | 90,85 | 90,85 | -1,09% | 305,00 |
| 22.12.2025 | 92,15 | 92,50 | 91,85 | 91,85 | -0,49% | 250,00 |
| 19.12.2025 | 90,90 | 92,30 | 90,90 | 92,30 | 1,04% | 250,00 |
| 18.12.2025 | 91,40 | 91,95 | 91,10 | 91,35 | -0,05% | 258,00 |
| 17.12.2025 | 92,65 | 92,65 | 91,40 | 91,40 | -0,71% | 410,00 |