86,040€
0,63%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 85,42 | 86,28 | 84,76 | 86,04 | 0,63% | 21.442,00 |
| 30.09.2025 | 85,60 | 85,72 | 84,94 | 85,50 | 0,05% | 11.185,00 |
| 29.09.2025 | 85,84 | 86,08 | 85,20 | 85,46 | 0,02% | 8.793,00 |
| 26.09.2025 | 84,94 | 86,24 | 84,90 | 85,44 | 0,73% | 13.472,00 |
| 25.09.2025 | 85,04 | 86,78 | 84,59 | 84,82 | -0,26% | 20.743,00 |
| 24.09.2025 | 83,56 | 85,86 | 82,56 | 85,04 | 2,06% | 31.262,00 |
| 23.09.2025 | 82,65 | 84,24 | 82,32 | 83,32 | 1,14% | 25.629,00 |
| 22.09.2025 | 82,43 | 82,63 | 80,58 | 82,38 | 0,34% | 10.696,00 |
| 19.09.2025 | 83,47 | 84,36 | 82,10 | 82,10 | -1,46% | 38.921,00 |
| 18.09.2025 | 83,24 | 83,98 | 83,02 | 83,32 | 0,41% | 79.531,00 |
| 17.09.2025 | 83,23 | 83,82 | 82,26 | 82,98 | -0,22% | 13.759,00 |
| 16.09.2025 | 83,65 | 84,14 | 82,84 | 83,16 | -0,24% | 19.068,00 |
| 15.09.2025 | 83,86 | 84,46 | 83,06 | 83,36 | -0,38% | 35.458,00 |
| 12.09.2025 | 84,61 | 84,72 | 82,56 | 83,68 | -0,92% | 35.424,00 |
| 11.09.2025 | 83,96 | 84,60 | 83,12 | 84,46 | 0,55% | 32.552,00 |
| 10.09.2025 | 84,71 | 84,80 | 83,40 | 84,00 | -0,62% | 31.974,00 |
| 09.09.2025 | 87,74 | 88,54 | 83,10 | 84,52 | -3,91% | 28.900,00 |
| 08.09.2025 | 89,13 | 89,40 | 87,34 | 87,96 | -0,70% | 10.861,00 |
| 05.09.2025 | 89,06 | 89,54 | 88,24 | 88,58 | -0,45% | 16.112,00 |
| 04.09.2025 | 88,40 | 89,18 | 88,24 | 88,98 | 0,79% | 13.719,00 |
| 03.09.2025 | 88,72 | 89,36 | 88,21 | 88,28 | -0,63% | 3.927,00 |
| 02.09.2025 | 90,20 | 90,64 | 88,38 | 88,84 | -1,87% | 8.646,00 |
| 01.09.2025 | 89,77 | 90,72 | 89,68 | 90,53 | 1,22% | 26.376,00 |
| 29.08.2025 | 89,90 | 90,28 | 88,96 | 89,44 | -0,70% | 7.147,00 |
| 28.08.2025 | 89,44 | 91,22 | 89,13 | 90,07 | 0,82% | 20.902,00 |
| 27.08.2025 | 90,58 | 91,64 | 89,29 | 89,34 | -1,30% | 30.758,00 |
| 26.08.2025 | 90,60 | 91,50 | 90,18 | 90,52 | -0,31% | 38.057,00 |
| 25.08.2025 | 91,00 | 91,52 | 90,64 | 90,80 | -0,44% | 19.304,00 |
| 22.08.2025 | 90,26 | 91,72 | 90,10 | 91,20 | 0,99% | 23.425,00 |
| 21.08.2025 | 90,50 | 90,88 | 89,84 | 90,31 | -0,38% | 18.645,00 |
| 20.08.2025 | 90,82 | 91,04 | 90,24 | 90,65 | -0,52% | 35.574,00 |
| 19.08.2025 | 89,12 | 91,66 | 89,08 | 91,12 | 2,07% | 34.061,00 |
| 18.08.2025 | 89,97 | 90,10 | 88,66 | 89,27 | -0,74% | 44.491,00 |
| 15.08.2025 | 88,95 | 90,88 | 88,92 | 89,94 | 1,17% | 41.910,00 |
| 14.08.2025 | 88,43 | 88,98 | 88,32 | 88,90 | 0,23% | 21.059,00 |
| 13.08.2025 | 87,81 | 88,72 | 87,14 | 88,70 | 1,11% | 14.466,00 |
| 12.08.2025 | 86,74 | 87,74 | 86,18 | 87,73 | 1,27% | 22.051,00 |
| 11.08.2025 | 87,59 | 88,16 | 86,22 | 86,63 | -0,95% | 28.731,00 |
| 08.08.2025 | 86,30 | 87,98 | 86,26 | 87,46 | 1,25% | 26.241,00 |
| 07.08.2025 | 85,22 | 86,92 | 84,42 | 86,38 | 1,90% | 36.211,00 |
| 06.08.2025 | 84,22 | 85,32 | 84,11 | 84,77 | 1,16% | 9.248,00 |
| 05.08.2025 | 82,99 | 83,92 | 82,40 | 83,80 | 1,34% | 31.448,00 |
| 04.08.2025 | 82,40 | 82,69 | 81,60 | 82,69 | 0,61% | 31.751,00 |
| 01.08.2025 | 83,39 | 83,66 | 81,78 | 82,19 | -1,52% | 22.627,00 |
| 31.07.2025 | 85,24 | 85,84 | 82,78 | 83,46 | -0,84% | 31.156,00 |
| 30.07.2025 | 85,75 | 86,82 | 83,81 | 84,17 | -2,48% | 39.346,00 |
| 29.07.2025 | 86,21 | 87,48 | 85,94 | 86,31 | 0,26% | 36.573,00 |
| 28.07.2025 | 91,53 | 91,58 | 85,28 | 86,09 | -3,26% | 42.483,00 |
| 25.07.2025 | 84,90 | 89,00 | 84,87 | 88,99 | 2,90% | 33.813,00 |
| 24.07.2025 | 87,92 | 88,76 | 86,32 | 86,48 | -1,36% | 41.988,00 |
| 23.07.2025 | 84,77 | 87,97 | 84,74 | 87,67 | 5,21% | 54.964,00 |
| 22.07.2025 | 84,05 | 84,44 | 83,11 | 83,33 | -0,73% | 14.957,00 |
| 21.07.2025 | 83,17 | 84,55 | 82,74 | 83,94 | 0,60% | 39.267,00 |
| 18.07.2025 | 84,34 | 84,62 | 83,14 | 83,44 | -0,93% | 47.328,00 |
| 17.07.2025 | 85,05 | 86,10 | 83,38 | 84,22 | -0,73% | 42.216,00 |
| 16.07.2025 | 84,11 | 84,98 | 83,88 | 84,84 | 0,77% | 29.120,00 |
| 15.07.2025 | 83,52 | 85,18 | 83,44 | 84,19 | 0,94% | 26.307,00 |
| 14.07.2025 | 83,43 | 84,54 | 83,08 | 83,41 | -2,32% | 46.531,00 |
| 11.07.2025 | 85,25 | 85,80 | 84,48 | 85,39 | 0,35% | 56.030,00 |
| 10.07.2025 | 82,04 | 86,14 | 81,36 | 85,09 | 3,64% | 68.654,00 |
| 09.07.2025 | 80,05 | 82,74 | 79,92 | 82,10 | 3,00% | 42.688,00 |
| 08.07.2025 | 77,94 | 80,12 | 77,58 | 79,71 | 2,24% | 21.078,00 |
| 07.07.2025 | 77,95 | 78,40 | 77,42 | 77,96 | 0,30% | 22.267,00 |
| 04.07.2025 | 78,13 | 78,58 | 77,00 | 77,73 | -0,68% | 6.143,00 |
| 03.07.2025 | 79,12 | 79,90 | 77,96 | 78,26 | -1,17% | 29.175,00 |
| 02.07.2025 | 75,75 | 79,22 | 75,64 | 79,19 | 5,17% | 27.460,00 |
| 01.07.2025 | 75,55 | 75,63 | 74,06 | 75,30 | -0,29% | 17.962,00 |
| 30.06.2025 | 77,19 | 77,45 | 75,14 | 75,52 | -1,23% | 14.712,00 |
| 27.06.2025 | 73,59 | 77,10 | 73,54 | 76,46 | 4,40% | 33.269,00 |
| 26.06.2025 | 73,19 | 73,46 | 72,50 | 73,24 | 0,37% | 33.892,00 |
| 25.06.2025 | 73,53 | 73,65 | 72,64 | 72,97 | -0,45% | 13.759,00 |
| 24.06.2025 | 72,52 | 74,32 | 72,43 | 73,30 | 2,19% | 51.386,00 |
| 23.06.2025 | 71,68 | 72,42 | 70,96 | 71,73 | -0,31% | 26.367,00 |
| 20.06.2025 | 72,07 | 72,86 | 71,73 | 71,95 | 0,64% | 16.167,00 |
| 19.06.2025 | 72,20 | 72,60 | 71,44 | 71,49 | -1,38% | 13.761,00 |
| 18.06.2025 | 73,10 | 73,41 | 72,04 | 72,49 | -0,75% | 11.456,00 |
| 17.06.2025 | 73,60 | 74,48 | 73,02 | 73,04 | -1,16% | 24.646,00 |
| 16.06.2025 | 74,94 | 75,56 | 73,86 | 73,90 | -1,22% | 25.716,00 |
| 13.06.2025 | 75,55 | 75,72 | 74,53 | 74,81 | -2,48% | 17.615,00 |
| 12.06.2025 | 76,67 | 77,30 | 75,54 | 76,71 | -0,31% | 13.421,00 |
| 11.06.2025 | 77,58 | 78,60 | 76,94 | 76,95 | -0,91% | 35.996,00 |
| 10.06.2025 | 76,99 | 78,56 | 76,72 | 77,66 | 1,11% | 7.970,00 |
| 09.06.2025 | 76,81 | 77,12 | 76,48 | 76,81 | 0,26% | 52.079,00 |
| 06.06.2025 | 76,75 | 77,36 | 76,10 | 76,61 | 0,33% | 5.367,00 |
| 05.06.2025 | 77,34 | 77,90 | 75,96 | 76,36 | -1,34% | 27.538,00 |
| 04.06.2025 | 77,76 | 78,40 | 76,68 | 77,40 | -0,14% | 35.129,00 |
| 03.06.2025 | 76,43 | 77,62 | 75,68 | 77,51 | 1,11% | 19.322,00 |
| 02.06.2025 | 78,16 | 78,17 | 76,08 | 76,66 | -2,37% | 25.081,00 |
| 30.05.2025 | 78,26 | 78,96 | 78,04 | 78,52 | 0,20% | 2.342,00 |
| 29.05.2025 | 80,64 | 80,72 | 78,04 | 78,36 | -1,16% | 5.259,00 |
| 28.05.2025 | 76,54 | 79,82 | 76,18 | 79,28 | 3,42% | 15.287,00 |
| 27.05.2025 | 76,54 | 77,26 | 76,38 | 76,66 | 0,21% | 7.558,00 |
| 26.05.2025 | 76,66 | 77,14 | 75,96 | 76,50 | 1,51% | 7.799,00 |
| 23.05.2025 | 77,88 | 78,84 | 74,40 | 75,36 | -3,46% | 10.791,00 |
| 22.05.2025 | 78,36 | 78,62 | 77,54 | 78,06 | -0,23% | 6.444,00 |
| 21.05.2025 | 79,14 | 79,14 | 78,08 | 78,24 | -0,89% | 3.866,00 |
| 20.05.2025 | 77,44 | 79,36 | 76,54 | 78,94 | 1,78% | 22.466,00 |
| 19.05.2025 | 76,52 | 77,62 | 76,34 | 77,56 | 0,44% | 19.415,00 |
| 16.05.2025 | 77,92 | 78,40 | 76,62 | 77,22 | -0,95% | 7.558,00 |
| 15.05.2025 | 78,24 | 78,82 | 77,20 | 77,96 | -5,02% | 34.616,00 |