82,050€
-0,06%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE VZO
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 82,60 | 83,00 | 82,05 | 82,23 | -0,15% | 5.595,00 |
| 20.06.2024 | 83,10 | 83,68 | 82,15 | 82,35 | -0,45% | 1.838,00 |
| 19.06.2024 | 82,08 | 83,63 | 81,80 | 82,73 | 0,73% | 11.375,00 |
| 18.06.2024 | 83,78 | 84,18 | 82,08 | 82,13 | -2,06% | 6.069,00 |
| 17.06.2024 | 81,88 | 83,85 | 81,33 | 83,85 | 2,66% | 11.069,00 |
| 14.06.2024 | 83,25 | 83,50 | 81,25 | 81,68 | -1,51% | 14.052,00 |
| 13.06.2024 | 85,10 | 85,10 | 82,78 | 82,93 | -2,04% | 18.127,00 |
| 12.06.2024 | 86,13 | 86,15 | 84,15 | 84,65 | -1,54% | 18.858,00 |
| 11.06.2024 | 86,68 | 86,68 | 85,73 | 85,98 | -0,69% | 5.465,00 |
| 10.06.2024 | 86,03 | 86,68 | 85,18 | 86,58 | 0,52% | 4.133,00 |
| 07.06.2024 | 86,45 | 86,73 | 85,55 | 86,13 | -0,29% | 8.790,00 |
| 06.06.2024 | 87,23 | 87,53 | 86,13 | 86,38 | -0,92% | 13.203,00 |
| 05.06.2024 | 87,70 | 87,83 | 86,93 | 87,18 | -0,29% | 22.797,00 |
| 04.06.2024 | 88,43 | 88,48 | 86,85 | 87,43 | -2,21% | 13.413,00 |
| 03.06.2024 | 89,15 | 89,65 | 87,83 | 89,40 | 0,65% | 14.637,00 |
| 31.05.2024 | 88,25 | 88,83 | 87,85 | 88,83 | 0,57% | 350,00 |
| 30.05.2024 | 87,25 | 88,53 | 87,25 | 88,33 | 0,68% | 3.505,00 |
| 29.05.2024 | 89,70 | 89,75 | 87,30 | 87,73 | -3,57% | 12.267,00 |
| 28.05.2024 | 89,70 | 90,98 | 89,20 | 90,98 | 1,56% | 8.395,00 |
| 27.05.2024 | 88,60 | 89,93 | 88,53 | 89,58 | 1,07% | 17.647,00 |
| 24.05.2024 | 87,65 | 88,80 | 87,40 | 88,63 | 1,29% | 4.668,00 |
| 23.05.2024 | 88,23 | 89,35 | 87,48 | 87,50 | -0,31% | 13.651,00 |
| 22.05.2024 | 89,00 | 89,00 | 87,03 | 87,78 | -1,32% | 15.511,00 |
| 21.05.2024 | 89,88 | 90,05 | 88,85 | 88,95 | -1,39% | 15.442,00 |
| 20.05.2024 | 91,13 | 91,13 | 89,55 | 90,20 | -0,85% | 8.294,00 |
| 17.05.2024 | 91,85 | 92,20 | 90,70 | 90,98 | -1,09% | 8.685,00 |
| 16.05.2024 | 93,58 | 94,03 | 91,73 | 91,98 | -7,19% | 15.266,00 |
| 15.05.2024 | 99,40 | 100,25 | 97,88 | 99,10 | -0,38% | 16.796,00 |
| 14.05.2024 | 98,20 | 100,30 | 98,20 | 99,48 | 0,71% | 10.307,00 |
| 13.05.2024 | 96,80 | 99,58 | 96,63 | 98,78 | 1,75% | 20.391,00 |
| 10.05.2024 | 96,38 | 97,10 | 95,88 | 97,08 | 1,07% | 4.997,00 |
| 09.05.2024 | 95,98 | 96,45 | 94,73 | 96,05 | -0,05% | 5.010,00 |
| 08.05.2024 | 97,25 | 98,90 | 93,48 | 96,10 | -2,76% | 15.614,00 |
| 07.05.2024 | 97,75 | 98,85 | 97,30 | 98,83 | 0,61% | 2.601,00 |
| 06.05.2024 | 97,35 | 98,25 | 97,13 | 98,23 | 1,13% | 13.739,00 |
| 03.05.2024 | 97,25 | 97,75 | 96,50 | 97,13 | -0,21% | 5.330,00 |
| 02.05.2024 | 97,05 | 97,35 | 95,15 | 97,33 | 0,46% | 8.067,00 |
| 30.04.2024 | 100,15 | 100,25 | 95,70 | 96,88 | -3,22% | 9.230,00 |
| 29.04.2024 | 99,73 | 100,35 | 99,33 | 100,10 | 0,63% | 12.900,00 |
| 26.04.2024 | 98,88 | 99,70 | 98,35 | 99,48 | 1,09% | 10.548,00 |
| 25.04.2024 | 99,00 | 99,68 | 97,45 | 98,40 | -1,23% | 12.275,00 |
| 24.04.2024 | 100,05 | 100,08 | 98,93 | 99,63 | 0,10% | 3.241,00 |
| 23.04.2024 | 99,28 | 99,68 | 98,38 | 99,53 | 0,33% | 3.491,00 |
| 22.04.2024 | 99,23 | 99,80 | 98,23 | 99,20 | 0,15% | 9.728,00 |
| 19.04.2024 | 97,78 | 99,05 | 97,20 | 99,05 | 0,28% | 5.240,00 |
| 18.04.2024 | 99,30 | 99,70 | 98,53 | 98,78 | 0,10% | 8.808,00 |
| 17.04.2024 | 99,88 | 100,25 | 98,63 | 98,68 | -1,15% | 10.173,00 |
| 16.04.2024 | 100,40 | 100,50 | 97,98 | 99,83 | -1,16% | 4.158,00 |
| 15.04.2024 | 101,40 | 102,60 | 100,35 | 101,00 | 0,25% | 14.249,00 |
| 12.04.2024 | 103,50 | 103,55 | 100,45 | 100,75 | -2,18% | 6.080,00 |
| 11.04.2024 | 102,45 | 103,40 | 101,55 | 103,00 | 0,73% | 10.433,00 |
| 10.04.2024 | 104,75 | 105,90 | 102,05 | 102,25 | -2,25% | 23.230,00 |
| 09.04.2024 | 104,75 | 105,20 | 104,00 | 104,60 | -0,19% | 30.024,00 |
| 08.04.2024 | 103,30 | 105,55 | 102,95 | 104,80 | 1,90% | 5.084,00 |
| 05.04.2024 | 103,40 | 104,35 | 102,65 | 102,85 | -0,34% | 9.010,00 |
| 04.04.2024 | 102,15 | 105,60 | 102,00 | 103,20 | 1,18% | 8.890,00 |
| 03.04.2024 | 99,40 | 103,05 | 98,95 | 102,00 | 2,59% | 29.645,00 |
| 02.04.2024 | 99,83 | 99,83 | 98,35 | 99,43 | -0,13% | 6.163,00 |
| 28.03.2024 | 99,93 | 100,20 | 99,35 | 99,55 | -0,10% | 4.700,00 |
| 27.03.2024 | 99,65 | 99,95 | 98,33 | 99,65 | 0,25% | 9.444,00 |
| 26.03.2024 | 99,55 | 100,30 | 99,15 | 99,40 | 0,08% | 4.375,00 |
| 25.03.2024 | 98,68 | 100,20 | 98,50 | 99,33 | 0,97% | 12.947,00 |
| 22.03.2024 | 99,50 | 99,50 | 97,30 | 98,38 | -1,35% | 14.414,00 |
| 21.03.2024 | 100,35 | 101,25 | 98,75 | 99,73 | -0,72% | 9.038,00 |
| 20.03.2024 | 101,05 | 101,75 | 99,90 | 100,45 | -0,45% | 12.580,00 |
| 19.03.2024 | 99,78 | 101,30 | 99,78 | 100,90 | 0,55% | 19.112,00 |
| 18.03.2024 | 100,30 | 100,90 | 98,88 | 100,35 | 0,38% | 395,00 |
| 15.03.2024 | 98,68 | 101,05 | 98,35 | 99,98 | 1,37% | 3.878,00 |
| 14.03.2024 | 101,65 | 103,25 | 98,35 | 98,63 | -3,21% | 11.961,00 |
| 13.03.2024 | 103,10 | 103,40 | 101,30 | 101,90 | -1,12% | 10.606,00 |
| 12.03.2024 | 102,05 | 103,35 | 100,30 | 103,05 | 1,63% | 11.755,00 |
| 11.03.2024 | 100,10 | 101,80 | 99,35 | 101,40 | 1,37% | 11.582,00 |
| 08.03.2024 | 99,98 | 100,90 | 99,43 | 100,03 | 0,00% | 6.826,00 |
| 07.03.2024 | 99,95 | 100,25 | 98,90 | 100,03 | -0,37% | 17.192,00 |
| 06.03.2024 | 101,75 | 101,75 | 99,60 | 100,40 | -0,99% | 21.496,00 |
| 05.03.2024 | 102,05 | 102,25 | 100,25 | 101,40 | -0,69% | 16.649,00 |
| 04.03.2024 | 102,10 | 102,75 | 101,30 | 102,10 | 0,25% | 6.570,00 |
| 01.03.2024 | 101,85 | 103,65 | 100,50 | 101,85 | 0,34% | 32.164,00 |
| 29.02.2024 | 102,10 | 103,00 | 100,80 | 101,50 | -0,49% | 13.172,00 |
| 28.02.2024 | 101,30 | 102,10 | 100,90 | 102,00 | 0,64% | 12.800,00 |
| 27.02.2024 | 100,20 | 102,00 | 99,75 | 101,35 | 1,15% | 4.566,00 |
| 26.02.2024 | 100,03 | 101,55 | 99,78 | 100,20 | 0,50% | 23.660,00 |
| 23.02.2024 | 99,03 | 100,95 | 98,90 | 99,70 | 0,71% | 10.448,00 |
| 22.02.2024 | 98,95 | 100,65 | 98,83 | 99,00 | 0,92% | 4.708,00 |
| 21.02.2024 | 96,60 | 98,55 | 96,00 | 98,10 | 2,03% | 1.590,00 |
| 20.02.2024 | 96,85 | 97,30 | 95,73 | 96,15 | -1,00% | 10.790,00 |
| 19.02.2024 | 97,53 | 98,25 | 96,85 | 97,13 | -0,61% | 13.437,00 |
| 16.02.2024 | 96,80 | 98,53 | 96,75 | 97,73 | 1,01% | 2.800,00 |
| 15.02.2024 | 95,78 | 96,95 | 95,48 | 96,75 | 1,18% | 5.260,00 |
| 14.02.2024 | 95,00 | 95,75 | 94,48 | 95,63 | 0,63% | 2.794,00 |
| 13.02.2024 | 96,00 | 96,70 | 94,65 | 95,03 | -0,78% | 16.917,00 |
| 12.02.2024 | 96,55 | 97,10 | 95,75 | 95,78 | -0,75% | 2.410,00 |
| 09.02.2024 | 95,88 | 97,35 | 95,40 | 96,50 | 0,76% | 16.705,00 |
| 08.02.2024 | 94,08 | 96,20 | 93,58 | 95,78 | 2,49% | 38.886,00 |
| 07.02.2024 | 92,05 | 94,05 | 91,98 | 93,45 | 1,60% | 14.420,00 |
| 06.02.2024 | 91,30 | 92,08 | 90,75 | 91,98 | 0,85% | 9.346,00 |
| 05.02.2024 | 92,38 | 92,75 | 90,55 | 91,20 | -1,38% | 10.693,00 |
| 02.02.2024 | 91,78 | 93,15 | 91,65 | 92,48 | 1,04% | 6.675,00 |
| 01.02.2024 | 90,23 | 91,90 | 90,15 | 91,53 | 1,50% | 23.337,00 |
| 31.01.2024 | 89,55 | 90,90 | 89,30 | 90,18 | 0,92% | 18.370,00 |