89,360€
1,46%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 88,05 | 89,45 | 87,56 | 89,22 | 1,31% | 3.006,00 |
| 28.11.2025 | 87,85 | 88,53 | 87,48 | 88,07 | 0,26% | 2.226,00 |
| 27.11.2025 | 87,57 | 88,20 | 87,18 | 87,84 | 0,32% | 553,00 |
| 26.11.2025 | 87,98 | 88,16 | 86,59 | 87,56 | -0,49% | 3.036,00 |
| 25.11.2025 | 87,01 | 88,01 | 85,76 | 87,99 | 1,15% | 1.459,00 |
| 24.11.2025 | 85,38 | 87,35 | 85,38 | 86,99 | 1,79% | 1.798,00 |
| 21.11.2025 | 83,43 | 85,76 | 83,20 | 85,46 | 2,29% | 2.564,00 |
| 20.11.2025 | 85,70 | 86,13 | 83,23 | 83,55 | -2,21% | 4.039,00 |
| 19.11.2025 | 84,78 | 85,95 | 84,10 | 85,44 | 0,87% | 1.779,00 |
| 18.11.2025 | 86,49 | 86,49 | 84,46 | 84,70 | -2,15% | 4.615,00 |
| 17.11.2025 | 88,54 | 89,02 | 86,16 | 86,56 | -2,31% | 1.013,00 |
| 14.11.2025 | 88,76 | 88,85 | 87,40 | 88,61 | 0,24% | 1.706,00 |
| 13.11.2025 | 89,20 | 89,81 | 87,97 | 88,40 | -0,69% | 1.966,00 |
| 12.11.2025 | 87,65 | 89,82 | 87,49 | 89,01 | 1,98% | 7.713,00 |
| 11.11.2025 | 87,31 | 87,89 | 85,65 | 87,28 | 0,08% | 4.025,00 |
| 10.11.2025 | 86,34 | 87,33 | 86,34 | 87,21 | 1,24% | 2.964,00 |
| 07.11.2025 | 84,29 | 86,45 | 84,29 | 86,14 | 2,19% | 6.514,00 |
| 06.11.2025 | 85,66 | 86,45 | 84,06 | 84,29 | -1,48% | 4.478,00 |
| 05.11.2025 | 79,97 | 85,93 | 78,84 | 85,56 | 6,40% | 15.550,00 |
| 04.11.2025 | 81,68 | 81,68 | 79,65 | 80,41 | -1,02% | 3.661,00 |
| 03.11.2025 | 80,87 | 82,39 | 80,68 | 81,24 | 0,56% | 2.117,00 |
| 31.10.2025 | 81,39 | 81,66 | 80,62 | 80,79 | -0,54% | 2.093,00 |
| 30.10.2025 | 82,19 | 82,55 | 80,96 | 81,23 | -1,11% | 2.736,00 |
| 29.10.2025 | 81,16 | 83,32 | 81,16 | 82,14 | 1,01% | 6.484,00 |
| 28.10.2025 | 81,55 | 81,99 | 80,96 | 81,32 | -0,22% | 1.676,00 |
| 27.10.2025 | 81,36 | 81,90 | 80,72 | 81,50 | 0,62% | 5.789,00 |
| 24.10.2025 | 80,36 | 81,39 | 80,36 | 81,00 | 0,73% | 1.225,00 |
| 23.10.2025 | 80,06 | 80,98 | 79,68 | 80,41 | 0,20% | 142,00 |
| 22.10.2025 | 81,08 | 81,35 | 79,30 | 80,25 | -1,29% | 1.288,00 |
| 21.10.2025 | 81,20 | 81,77 | 80,55 | 81,30 | 0,11% | 2.700,00 |
| 20.10.2025 | 80,54 | 81,44 | 79,80 | 81,21 | 0,97% | 4.298,00 |
| 17.10.2025 | 78,69 | 80,55 | 78,56 | 80,43 | 2,11% | 9.332,00 |
| 16.10.2025 | 78,76 | 79,70 | 78,29 | 78,77 | 0,19% | 3.096,00 |
| 15.10.2025 | 79,07 | 79,11 | 78,12 | 78,62 | -0,42% | 2.586,00 |
| 14.10.2025 | 79,25 | 79,35 | 78,49 | 78,95 | -0,74% | 4.075,00 |
| 13.10.2025 | 79,08 | 80,06 | 79,02 | 79,54 | 1,13% | 5.200,00 |
| 10.10.2025 | 80,65 | 81,15 | 78,04 | 78,65 | -2,55% | 22.291,00 |
| 09.10.2025 | 80,51 | 82,09 | 79,94 | 80,71 | 0,15% | 31.918,00 |
| 08.10.2025 | 85,11 | 85,20 | 79,05 | 80,59 | -5,31% | 69.368,00 |
| 07.10.2025 | 89,02 | 89,97 | 84,60 | 85,11 | -4,51% | 6.850,00 |
| 06.10.2025 | 86,90 | 89,32 | 86,60 | 89,13 | 3,20% | 3.728,00 |
| 03.10.2025 | 87,24 | 87,43 | 86,10 | 86,37 | -0,42% | 2.257,00 |
| 02.10.2025 | 86,18 | 87,38 | 86,14 | 86,73 | 0,63% | 1.280,00 |
| 01.10.2025 | 85,40 | 86,30 | 84,75 | 86,19 | 0,80% | 160,00 |
| 30.09.2025 | 85,63 | 85,71 | 84,93 | 85,51 | 0,02% | 1.296,00 |
| 29.09.2025 | 85,45 | 86,07 | 85,19 | 85,49 | 0,09% | 1.527,00 |
| 26.09.2025 | 84,91 | 86,23 | 84,82 | 85,41 | 0,59% | 1.311,00 |
| 25.09.2025 | 84,90 | 86,78 | 84,78 | 84,91 | 0,38% | 943,00 |
| 24.09.2025 | 83,52 | 85,84 | 82,56 | 84,59 | 1,33% | 2.523,00 |
| 23.09.2025 | 82,60 | 84,23 | 82,32 | 83,48 | 1,25% | 575,00 |
| 22.09.2025 | 81,97 | 82,74 | 80,58 | 82,45 | 0,23% | 1.241,00 |
| 19.09.2025 | 83,46 | 84,36 | 81,97 | 82,26 | -1,47% | 1.297,00 |
| 18.09.2025 | 83,15 | 83,98 | 83,02 | 83,49 | 1,04% | 205,00 |
| 17.09.2025 | 83,19 | 83,82 | 82,25 | 82,63 | -0,30% | 1.340,00 |
| 16.09.2025 | 83,53 | 84,13 | 82,84 | 82,88 | -0,88% | 328,00 |
| 15.09.2025 | 83,72 | 84,45 | 83,07 | 83,62 | -0,36% | 600,00 |
| 12.09.2025 | 84,55 | 84,75 | 82,55 | 83,92 | -0,58% | 4.465,00 |
| 11.09.2025 | 84,05 | 84,58 | 83,11 | 84,41 | 0,43% | 3.879,00 |
| 10.09.2025 | 84,65 | 84,90 | 83,40 | 84,05 | -0,72% | 4.948,00 |
| 09.09.2025 | 87,90 | 88,54 | 83,10 | 84,66 | -3,66% | 3.324,00 |
| 08.09.2025 | 88,75 | 89,37 | 87,33 | 87,88 | -1,00% | 594,00 |
| 05.09.2025 | 88,81 | 89,52 | 88,23 | 88,77 | -0,05% | 1.074,00 |
| 04.09.2025 | 88,38 | 89,16 | 88,23 | 88,81 | 0,49% | 2.041,00 |
| 03.09.2025 | 88,81 | 89,36 | 88,21 | 88,38 | -0,51% | 157,00 |
| 02.09.2025 | 90,51 | 90,58 | 88,38 | 88,83 | -1,86% | 1.673,00 |
| 01.09.2025 | 89,57 | 90,70 | 89,57 | 90,51 | 1,03% | 3.526,00 |
| 29.08.2025 | 89,92 | 90,27 | 88,96 | 89,59 | -0,47% | 3.359,00 |
| 28.08.2025 | 89,35 | 91,22 | 89,13 | 90,01 | 0,73% | 3.035,00 |
| 27.08.2025 | 90,58 | 91,64 | 89,26 | 89,36 | -1,34% | 2.529,00 |
| 26.08.2025 | 90,87 | 91,50 | 90,17 | 90,57 | -0,35% | 2.420,00 |
| 25.08.2025 | 91,19 | 91,51 | 90,64 | 90,89 | -0,34% | 321,00 |
| 22.08.2025 | 90,32 | 91,73 | 90,08 | 91,20 | 0,93% | 1.178,00 |
| 21.08.2025 | 90,57 | 90,87 | 89,83 | 90,36 | -0,23% | 1.984,00 |
| 20.08.2025 | 90,76 | 91,04 | 90,24 | 90,57 | -0,57% | 2.046,00 |
| 19.08.2025 | 89,17 | 91,64 | 89,05 | 91,09 | 2,13% | 2.375,00 |
| 18.08.2025 | 89,89 | 90,09 | 88,66 | 89,19 | -0,70% | 3.280,00 |
| 15.08.2025 | 88,88 | 90,87 | 88,88 | 89,82 | 1,06% | 4.308,00 |
| 14.08.2025 | 88,62 | 88,97 | 88,32 | 88,88 | 0,26% | 2.223,00 |
| 13.08.2025 | 87,83 | 88,73 | 87,13 | 88,65 | 1,05% | 2.109,00 |
| 12.08.2025 | 86,59 | 87,77 | 86,18 | 87,73 | 1,29% | 1.897,00 |
| 11.08.2025 | 87,67 | 88,15 | 86,22 | 86,61 | -0,90% | 3.507,00 |
| 08.08.2025 | 86,33 | 87,96 | 86,22 | 87,40 | 1,26% | 2.744,00 |
| 07.08.2025 | 84,73 | 86,92 | 84,42 | 86,31 | 1,85% | 4.547,00 |
| 06.08.2025 | 83,97 | 85,32 | 83,96 | 84,74 | 1,11% | 958,00 |
| 05.08.2025 | 82,64 | 83,92 | 82,40 | 83,81 | 1,50% | 1.387,00 |
| 04.08.2025 | 82,46 | 82,64 | 81,60 | 82,57 | 0,41% | 5.584,00 |
| 01.08.2025 | 83,23 | 83,65 | 81,78 | 82,23 | -1,50% | 3.648,00 |
| 31.07.2025 | 84,29 | 85,84 | 82,82 | 83,48 | -0,73% | 3.336,00 |
| 30.07.2025 | 86,38 | 86,78 | 83,75 | 84,09 | -2,63% | 3.672,00 |
| 29.07.2025 | 86,09 | 87,47 | 85,93 | 86,36 | 0,33% | 4.882,00 |
| 28.07.2025 | 89,64 | 91,68 | 85,27 | 86,08 | -3,30% | 18.786,00 |
| 25.07.2025 | 86,53 | 89,04 | 84,63 | 89,02 | 2,84% | 4.937,00 |
| 24.07.2025 | 87,67 | 88,76 | 86,32 | 86,56 | -1,18% | 6.132,00 |
| 23.07.2025 | 83,32 | 87,99 | 83,32 | 87,59 | 5,12% | 11.555,00 |
| 22.07.2025 | 83,87 | 84,38 | 83,11 | 83,32 | -0,63% | 3.810,00 |
| 21.07.2025 | 83,46 | 84,55 | 82,72 | 83,85 | 0,49% | 1.411,00 |
| 18.07.2025 | 84,25 | 84,62 | 83,14 | 83,44 | -0,97% | 1.201,00 |
| 17.07.2025 | 84,93 | 86,10 | 83,38 | 84,26 | -0,70% | 4.799,00 |
| 16.07.2025 | 84,25 | 84,97 | 83,86 | 84,85 | 0,74% | 4.744,00 |
| 15.07.2025 | 83,39 | 85,18 | 83,38 | 84,23 | 0,97% | 1.911,00 |