60,180€
0,80%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 59,83 | 61,16 | 59,80 | 60,27 | 0,65% | 41.556,00 |
| 18.06.2026 | 62,25 | 62,85 | 58,76 | 59,88 | -3,47% | 71.766,00 |
| 17.06.2026 | 62,78 | 63,98 | 60,12 | 62,03 | -3,00% | 80.951,00 |
| 16.06.2026 | 68,53 | 68,69 | 63,82 | 63,95 | -6,68% | 78.487,00 |
| 15.06.2026 | 68,63 | 69,78 | 68,33 | 68,53 | 1,93% | 77.750,00 |
| 12.06.2026 | 67,81 | 68,49 | 66,78 | 67,23 | -1,41% | 49.120,00 |
| 11.06.2026 | 67,64 | 68,61 | 65,50 | 68,19 | 0,92% | 37.613,00 |
| 10.06.2026 | 69,06 | 69,44 | 67,34 | 67,57 | -2,37% | 36.920,00 |
| 09.06.2026 | 69,82 | 70,08 | 68,59 | 69,21 | -0,77% | 25.641,00 |
| 08.06.2026 | 69,58 | 70,24 | 68,98 | 69,75 | -0,39% | 41.420,00 |
| 05.06.2026 | 70,09 | 71,06 | 69,94 | 70,02 | -0,38% | 40.432,00 |
| 04.06.2026 | 71,15 | 72,10 | 69,90 | 70,29 | -1,54% | 53.753,00 |
| 03.06.2026 | 72,87 | 72,88 | 71,14 | 71,39 | -2,18% | 42.991,00 |
| 02.06.2026 | 74,14 | 74,98 | 72,54 | 72,98 | -1,50% | 23.260,00 |
| 01.06.2026 | 74,88 | 75,72 | 73,53 | 74,09 | -1,12% | 21.589,00 |
| 29.05.2026 | 76,21 | 76,62 | 74,73 | 74,93 | -1,47% | 45.302,00 |
| 28.05.2026 | 76,60 | 76,79 | 75,44 | 76,05 | -1,45% | 12.515,00 |
| 27.05.2026 | 75,47 | 77,68 | 75,10 | 77,17 | 2,32% | 29.547,00 |
| 26.05.2026 | 75,44 | 76,02 | 74,86 | 75,42 | -0,07% | 24.403,00 |
| 25.05.2026 | 75,43 | 76,00 | 75,10 | 75,47 | 1,37% | 24.399,00 |
| 22.05.2026 | 75,14 | 75,22 | 74,08 | 74,45 | -0,72% | 21.769,00 |
| 21.05.2026 | 74,38 | 75,62 | 73,95 | 74,99 | 0,74% | 25.622,00 |
| 20.05.2026 | 73,75 | 75,06 | 73,31 | 74,44 | 0,66% | 21.866,00 |
| 19.05.2026 | 74,25 | 75,07 | 73,84 | 73,95 | -0,34% | 24.561,00 |
| 18.05.2026 | 74,08 | 74,76 | 72,40 | 74,20 | -0,42% | 30.412,00 |
| 15.05.2026 | 75,97 | 76,42 | 74,12 | 74,51 | -2,79% | 38.225,00 |
| 14.05.2026 | 76,90 | 78,60 | 76,39 | 76,65 | -5,17% | 36.511,00 |
| 13.05.2026 | 81,05 | 81,26 | 79,53 | 80,83 | 0,15% | 36.455,00 |
| 12.05.2026 | 80,49 | 81,13 | 79,76 | 80,71 | -0,20% | 36.692,00 |
| 11.05.2026 | 81,68 | 81,88 | 80,48 | 80,87 | -1,16% | 54.746,00 |
| 08.05.2026 | 82,15 | 82,48 | 81,12 | 81,82 | -1,20% | 59.754,00 |
| 07.05.2026 | 81,76 | 83,83 | 81,57 | 82,81 | 1,31% | 34.332,00 |
| 06.05.2026 | 78,71 | 84,03 | 78,71 | 81,74 | 5,31% | 25.148,00 |
| 05.05.2026 | 76,16 | 77,81 | 75,68 | 77,62 | 1,80% | 20.351,00 |
| 04.05.2026 | 76,88 | 77,42 | 75,44 | 76,25 | -2,42% | 47.494,00 |
| 30.04.2026 | 77,44 | 78,41 | 75,88 | 78,14 | 0,58% | 19.950,00 |
| 29.04.2026 | 79,74 | 80,05 | 77,24 | 77,69 | -2,13% | 41.636,00 |
| 28.04.2026 | 79,63 | 80,20 | 79,04 | 79,38 | -0,29% | 19.070,00 |
| 27.04.2026 | 79,69 | 80,44 | 79,18 | 79,61 | -0,60% | 26.843,00 |
| 24.04.2026 | 80,71 | 80,92 | 79,16 | 80,09 | -0,74% | 25.883,00 |
| 23.04.2026 | 81,47 | 81,98 | 79,98 | 80,69 | -1,57% | 19.850,00 |
| 22.04.2026 | 83,77 | 83,77 | 81,85 | 81,98 | -1,26% | 21.856,00 |
| 21.04.2026 | 83,87 | 84,22 | 82,90 | 83,03 | -0,57% | 27.992,00 |
| 20.04.2026 | 82,89 | 83,80 | 82,40 | 83,51 | -0,22% | 61.419,00 |
| 17.04.2026 | 81,06 | 84,38 | 80,82 | 83,69 | 3,38% | 29.590,00 |
| 16.04.2026 | 82,40 | 82,59 | 80,65 | 80,95 | -1,47% | 25.401,00 |
| 15.04.2026 | 82,68 | 83,38 | 81,64 | 82,16 | -0,89% | 49.170,00 |
| 14.04.2026 | 84,35 | 85,16 | 82,40 | 82,90 | -1,75% | 26.323,00 |
| 13.04.2026 | 82,45 | 84,40 | 82,30 | 84,38 | 0,75% | 21.962,00 |
| 10.04.2026 | 82,61 | 84,32 | 82,20 | 83,75 | 1,49% | 16.707,00 |
| 09.04.2026 | 82,14 | 82,74 | 81,28 | 82,52 | 0,50% | 15.617,00 |
| 08.04.2026 | 81,96 | 83,40 | 81,22 | 82,11 | 3,73% | 28.818,00 |
| 07.04.2026 | 79,09 | 80,36 | 77,94 | 79,16 | -0,18% | 13.385,00 |
| 02.04.2026 | 77,44 | 79,45 | 77,44 | 79,30 | 0,32% | 28.263,00 |
| 01.04.2026 | 79,41 | 79,98 | 78,04 | 79,05 | 0,27% | 39.234,00 |
| 31.03.2026 | 78,44 | 79,07 | 77,43 | 78,84 | 1,18% | 46.356,00 |
| 30.03.2026 | 77,43 | 78,77 | 77,20 | 77,92 | 0,80% | 46.968,00 |
| 27.03.2026 | 78,39 | 78,43 | 77,12 | 77,30 | -1,16% | 8.601,00 |
| 26.03.2026 | 78,24 | 79,19 | 77,52 | 78,21 | -0,82% | 11.294,00 |
| 25.03.2026 | 78,56 | 79,32 | 78,25 | 78,86 | 0,90% | 24.942,00 |
| 24.03.2026 | 77,76 | 78,56 | 76,80 | 78,16 | -0,23% | 15.222,00 |
| 23.03.2026 | 74,23 | 78,86 | 73,58 | 78,34 | 4,18% | 33.898,00 |
| 20.03.2026 | 77,10 | 77,41 | 73,96 | 75,20 | -2,74% | 23.876,00 |
| 19.03.2026 | 77,92 | 78,27 | 76,22 | 77,32 | -1,82% | 36.414,00 |
| 18.03.2026 | 80,29 | 80,32 | 78,61 | 78,75 | -1,27% | 27.962,00 |
| 17.03.2026 | 79,01 | 80,26 | 78,94 | 79,76 | 0,23% | 13.870,00 |
| 16.03.2026 | 81,60 | 81,64 | 79,03 | 79,58 | -1,74% | 30.000,00 |
| 13.03.2026 | 81,48 | 81,84 | 79,50 | 80,99 | -0,48% | 33.673,00 |
| 12.03.2026 | 80,38 | 81,95 | 78,39 | 81,38 | 0,46% | 14.641,00 |
| 11.03.2026 | 80,24 | 81,78 | 79,84 | 81,01 | 1,01% | 19.942,00 |
| 10.03.2026 | 79,92 | 81,40 | 79,80 | 80,20 | 0,07% | 42.254,00 |
| 09.03.2026 | 77,92 | 80,31 | 77,69 | 80,14 | -0,04% | 21.643,00 |
| 06.03.2026 | 81,94 | 82,21 | 79,20 | 80,17 | -1,52% | 35.412,00 |
| 05.03.2026 | 82,59 | 83,72 | 81,16 | 81,41 | -2,12% | 17.793,00 |
| 04.03.2026 | 82,69 | 83,72 | 82,02 | 83,17 | 0,01% | 23.310,00 |
| 03.03.2026 | 84,35 | 85,20 | 81,94 | 83,16 | -2,54% | 13.400,00 |
| 02.03.2026 | 86,91 | 87,14 | 84,83 | 85,33 | -4,19% | 16.302,00 |
| 27.02.2026 | 88,76 | 89,46 | 88,20 | 89,06 | 0,34% | 14.442,00 |
| 26.02.2026 | 88,07 | 89,32 | 88,04 | 88,76 | 0,42% | 38.380,00 |
| 25.02.2026 | 88,72 | 88,96 | 87,68 | 88,39 | -0,27% | 33.979,00 |
| 24.02.2026 | 87,89 | 89,38 | 87,82 | 88,63 | 0,77% | 23.541,00 |
| 23.02.2026 | 89,76 | 90,10 | 87,66 | 87,95 | -2,75% | 23.942,00 |
| 20.02.2026 | 90,22 | 91,92 | 89,30 | 90,44 | 0,39% | 23.873,00 |
| 19.02.2026 | 91,44 | 91,78 | 89,14 | 90,09 | -1,54% | 21.671,00 |
| 18.02.2026 | 90,64 | 91,68 | 89,98 | 91,50 | 1,06% | 15.141,00 |
| 17.02.2026 | 89,24 | 90,96 | 89,18 | 90,54 | 1,13% | 12.369,00 |
| 16.02.2026 | 88,74 | 90,14 | 88,58 | 89,53 | 0,81% | 11.551,00 |
| 13.02.2026 | 87,73 | 89,50 | 87,58 | 88,81 | 1,17% | 21.501,00 |
| 12.02.2026 | 87,40 | 89,00 | 86,84 | 87,78 | -2,13% | 25.881,00 |
| 11.02.2026 | 89,33 | 89,94 | 88,10 | 89,69 | 0,58% | 50.361,00 |
| 10.02.2026 | 88,21 | 89,88 | 88,18 | 89,17 | 1,00% | 40.448,00 |
| 09.02.2026 | 88,89 | 88,96 | 87,78 | 88,29 | -0,30% | 32.019,00 |
| 06.02.2026 | 88,69 | 88,71 | 86,66 | 88,56 | -0,11% | 18.643,00 |
| 05.02.2026 | 91,02 | 91,02 | 87,13 | 88,66 | -2,54% | 25.537,00 |
| 04.02.2026 | 87,72 | 91,26 | 87,68 | 90,97 | 4,07% | 30.664,00 |
| 03.02.2026 | 88,51 | 89,74 | 87,30 | 87,41 | -1,00% | 48.356,00 |
| 02.02.2026 | 86,56 | 88,48 | 86,44 | 88,29 | 1,16% | 19.547,00 |
| 30.01.2026 | 87,52 | 87,70 | 86,72 | 87,28 | -0,25% | 6.054,00 |
| 29.01.2026 | 86,92 | 88,63 | 86,81 | 87,50 | 0,38% | 31.861,00 |
| 28.01.2026 | 87,15 | 87,80 | 85,70 | 87,17 | 0,17% | 14.116,00 |