72,600€
1,75%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE VZO
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 71,43 | 72,98 | 71,43 | 72,78 | 1,89% | 1.531,00 |
| 14.01.2025 | 71,98 | 73,18 | 71,18 | 71,43 | -0,52% | 11.770,00 |
| 13.01.2025 | 71,83 | 73,05 | 71,10 | 71,80 | -0,31% | 24.580,00 |
| 10.01.2025 | 71,30 | 73,48 | 70,35 | 72,03 | 0,66% | 5.955,00 |
| 09.01.2025 | 72,08 | 72,18 | 70,55 | 71,55 | -0,76% | 5.400,00 |
| 08.01.2025 | 73,35 | 73,98 | 71,73 | 72,10 | -1,64% | 6.535,00 |
| 07.01.2025 | 73,70 | 74,55 | 73,15 | 73,30 | -0,48% | 6.254,00 |
| 06.01.2025 | 71,30 | 75,75 | 71,20 | 73,65 | 3,62% | 18.102,00 |
| 03.01.2025 | 71,93 | 72,53 | 70,98 | 71,08 | -1,18% | 12.488,00 |
| 02.01.2025 | 72,55 | 72,68 | 70,78 | 71,93 | -1,00% | 10.527,00 |
| 30.12.2024 | 72,23 | 72,75 | 71,65 | 72,65 | 0,62% | 2.799,00 |
| 27.12.2024 | 70,78 | 72,33 | 70,60 | 72,20 | 1,51% | 1.070,00 |
| 23.12.2024 | 71,65 | 71,78 | 70,20 | 71,13 | -0,39% | 40.808,00 |
| 20.12.2024 | 71,08 | 72,00 | 70,10 | 71,40 | 0,39% | 6.725,00 |
| 19.12.2024 | 71,13 | 72,33 | 70,63 | 71,13 | -0,25% | 520,00 |
| 18.12.2024 | 72,35 | 73,45 | 71,25 | 71,30 | -1,79% | 5.190,00 |
| 17.12.2024 | 71,78 | 73,23 | 71,63 | 72,60 | 0,87% | 5.949,00 |
| 16.12.2024 | 74,15 | 74,33 | 71,63 | 71,98 | -2,57% | 12.249,00 |
| 13.12.2024 | 73,50 | 75,28 | 73,25 | 73,88 | 0,82% | 29.234,00 |
| 12.12.2024 | 72,40 | 73,83 | 71,90 | 73,28 | 1,84% | 17.040,00 |
| 11.12.2024 | 74,38 | 74,43 | 71,85 | 71,95 | -3,20% | 9.868,00 |
| 10.12.2024 | 73,28 | 74,55 | 71,85 | 74,33 | 1,05% | 24.134,00 |
| 09.12.2024 | 71,48 | 73,98 | 71,45 | 73,55 | 3,23% | 11.692,00 |
| 06.12.2024 | 69,68 | 71,73 | 69,68 | 71,25 | 2,74% | 21.284,00 |
| 05.12.2024 | 67,80 | 69,75 | 67,73 | 69,35 | 2,29% | 800,00 |
| 04.12.2024 | 66,58 | 67,98 | 66,38 | 67,80 | 2,19% | 18.981,00 |
| 03.12.2024 | 66,83 | 67,68 | 66,15 | 66,35 | 0,15% | 30.238,00 |
| 02.12.2024 | 64,38 | 66,83 | 63,65 | 66,25 | 2,36% | 46.994,00 |
| 29.11.2024 | 63,48 | 64,78 | 63,13 | 64,73 | 2,05% | 5.307,00 |
| 28.11.2024 | 63,43 | 64,45 | 63,13 | 63,43 | 0,44% | 13.880,00 |
| 27.11.2024 | 63,58 | 63,78 | 62,80 | 63,15 | -0,86% | 12.991,00 |
| 26.11.2024 | 64,05 | 64,20 | 62,80 | 63,70 | -1,39% | 3.078,00 |
| 25.11.2024 | 63,48 | 64,70 | 63,25 | 64,60 | 2,13% | 10.851,00 |
| 22.11.2024 | 63,10 | 63,40 | 61,98 | 63,25 | 0,24% | 13.393,00 |
| 21.11.2024 | 63,78 | 63,83 | 62,08 | 63,10 | -0,98% | 15.849,00 |
| 20.11.2024 | 64,80 | 65,03 | 63,28 | 63,73 | -1,39% | 18.770,00 |
| 19.11.2024 | 64,35 | 64,90 | 63,45 | 64,63 | 0,86% | 4.123,00 |
| 18.11.2024 | 63,58 | 64,93 | 63,55 | 64,08 | 0,71% | 7.939,00 |
| 15.11.2024 | 63,05 | 63,93 | 62,55 | 63,63 | 0,55% | 13.029,00 |
| 14.11.2024 | 61,73 | 63,53 | 61,48 | 63,28 | 2,02% | 24.293,00 |
| 13.11.2024 | 63,15 | 63,30 | 61,33 | 62,03 | -2,09% | 25.023,00 |
| 12.11.2024 | 64,05 | 64,45 | 63,00 | 63,35 | -0,16% | 11.123,00 |
| 11.11.2024 | 63,28 | 64,38 | 62,43 | 63,45 | 0,40% | 15.094,00 |
| 08.11.2024 | 65,15 | 65,30 | 62,58 | 63,20 | -2,99% | 23.766,00 |
| 07.11.2024 | 64,35 | 65,55 | 63,70 | 65,15 | 1,44% | 16.911,00 |
| 06.11.2024 | 66,80 | 67,38 | 62,40 | 64,23 | -4,92% | 16.321,00 |
| 05.11.2024 | 67,80 | 68,18 | 67,08 | 67,55 | 0,07% | 1.289,00 |
| 04.11.2024 | 68,10 | 69,05 | 67,35 | 67,50 | -0,66% | 7.145,00 |
| 01.11.2024 | 67,50 | 68,48 | 67,50 | 67,95 | 0,37% | 7.460,00 |
| 31.10.2024 | 67,98 | 68,58 | 67,23 | 67,70 | -0,62% | 2.923,00 |
| 30.10.2024 | 68,90 | 69,48 | 67,95 | 68,13 | -1,30% | 14.840,00 |
| 29.10.2024 | 71,10 | 71,60 | 68,98 | 69,03 | -2,92% | 9.082,00 |
| 28.10.2024 | 71,90 | 72,70 | 70,45 | 71,10 | -0,70% | 9.585,00 |
| 25.10.2024 | 72,08 | 72,30 | 71,25 | 71,60 | -0,66% | 3.150,00 |
| 24.10.2024 | 71,20 | 73,78 | 71,20 | 72,08 | 1,37% | 21.590,00 |
| 23.10.2024 | 70,95 | 72,43 | 70,83 | 71,10 | 0,14% | 4.480,00 |
| 22.10.2024 | 70,73 | 71,10 | 70,33 | 71,00 | 0,35% | 668,00 |
| 21.10.2024 | 70,80 | 71,48 | 70,23 | 70,75 | -0,35% | 10.325,00 |
| 18.10.2024 | 70,28 | 71,93 | 70,28 | 71,00 | 1,00% | 11.505,00 |
| 17.10.2024 | 70,55 | 71,08 | 70,03 | 70,30 | -0,39% | 13.478,00 |
| 16.10.2024 | 71,03 | 71,05 | 70,05 | 70,58 | -0,39% | 7.762,00 |
| 15.10.2024 | 71,80 | 72,03 | 70,33 | 70,85 | -1,53% | 6.933,00 |
| 14.10.2024 | 71,90 | 72,23 | 71,33 | 71,95 | -0,14% | 19.382,00 |
| 11.10.2024 | 72,40 | 72,43 | 71,38 | 72,05 | -0,48% | 9.169,00 |
| 10.10.2024 | 72,70 | 73,53 | 72,23 | 72,40 | -0,69% | 10.384,00 |
| 09.10.2024 | 72,25 | 72,93 | 71,68 | 72,90 | 0,76% | 264,00 |
| 08.10.2024 | 72,98 | 73,00 | 71,13 | 72,35 | -1,06% | 1.917,00 |
| 07.10.2024 | 73,65 | 74,28 | 72,78 | 73,13 | -0,54% | 2.648,00 |
| 04.10.2024 | 72,33 | 73,95 | 72,05 | 73,53 | 2,01% | 21.282,00 |
| 03.10.2024 | 73,28 | 73,98 | 71,60 | 72,08 | -1,74% | 7.600,00 |
| 02.10.2024 | 72,68 | 73,90 | 72,58 | 73,35 | 1,03% | 33.665,00 |
| 01.10.2024 | 74,43 | 74,85 | 71,88 | 72,60 | -2,58% | 8.149,00 |
| 30.09.2024 | 75,00 | 75,28 | 74,10 | 74,53 | 0,57% | 12.954,00 |
| 27.09.2024 | 74,08 | 75,98 | 73,38 | 74,10 | -0,37% | 11.382,00 |
| 26.09.2024 | 72,25 | 74,65 | 72,10 | 74,38 | 3,84% | 10.902,00 |
| 25.09.2024 | 73,03 | 73,60 | 71,53 | 71,63 | -2,19% | 26.427,00 |
| 24.09.2024 | 71,58 | 73,95 | 71,43 | 73,23 | 2,77% | 9.062,00 |
| 23.09.2024 | 69,85 | 71,33 | 69,10 | 71,25 | 2,55% | 12.079,00 |
| 20.09.2024 | 70,63 | 70,70 | 68,63 | 69,48 | -2,49% | 17.324,00 |
| 19.09.2024 | 71,08 | 72,93 | 70,95 | 71,25 | 0,67% | 17.830,00 |
| 18.09.2024 | 69,60 | 71,20 | 69,13 | 70,78 | 1,80% | 22.720,00 |
| 17.09.2024 | 69,10 | 69,83 | 68,70 | 69,53 | 0,47% | 11.870,00 |
| 16.09.2024 | 69,48 | 69,90 | 68,70 | 69,20 | -0,29% | 11.546,00 |
| 13.09.2024 | 67,70 | 69,50 | 67,50 | 69,40 | 2,59% | 9.046,00 |
| 12.09.2024 | 68,30 | 68,63 | 67,13 | 67,65 | -0,70% | 15.394,00 |
| 11.09.2024 | 66,35 | 68,33 | 65,30 | 68,13 | 2,25% | 12.879,00 |
| 10.09.2024 | 72,78 | 72,90 | 64,93 | 66,63 | -8,61% | 28.361,00 |
| 09.09.2024 | 73,48 | 73,83 | 72,48 | 72,90 | -0,17% | 3.165,00 |
| 06.09.2024 | 75,13 | 75,28 | 73,00 | 73,03 | -2,89% | 8.579,00 |
| 05.09.2024 | 75,20 | 76,55 | 74,90 | 75,20 | 0,10% | 5.431,00 |
| 04.09.2024 | 75,28 | 75,83 | 74,83 | 75,13 | -1,05% | 10.120,00 |
| 03.09.2024 | 77,73 | 77,88 | 75,90 | 75,93 | -2,54% | 4.295,00 |
| 02.09.2024 | 78,85 | 78,88 | 77,35 | 77,90 | -1,77% | 5.578,00 |
| 30.08.2024 | 78,65 | 79,30 | 78,28 | 79,30 | 1,08% | 4.290,00 |
| 29.08.2024 | 78,93 | 79,25 | 78,43 | 78,45 | -0,48% | 7.063,00 |
| 28.08.2024 | 80,05 | 80,05 | 78,68 | 78,83 | -1,87% | 4.530,00 |
| 27.08.2024 | 79,78 | 80,53 | 79,45 | 80,33 | 1,07% | 7.855,00 |
| 26.08.2024 | 78,68 | 79,75 | 78,65 | 79,48 | 0,70% | 23.034,00 |
| 23.08.2024 | 77,35 | 79,00 | 77,25 | 78,93 | 2,17% | 7.850,00 |
| 22.08.2024 | 77,55 | 77,85 | 77,13 | 77,25 | -0,52% | 29.500,00 |