90,970€
-0,46%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 91,17 | 91,54 | 90,42 | 90,97 | -0,46% | 2.060,00 |
| 10.06.2024 | 90,97 | 91,41 | 89,80 | 91,39 | 0,31% | 3.095,00 |
| 07.06.2024 | 91,43 | 91,56 | 90,20 | 91,11 | -0,35% | 959,00 |
| 06.06.2024 | 91,99 | 92,30 | 91,21 | 91,43 | -0,65% | 1.757,00 |
| 05.06.2024 | 92,11 | 92,70 | 91,45 | 92,03 | -0,09% | 1.950,00 |
| 04.06.2024 | 93,23 | 93,23 | 91,40 | 92,11 | -1,20% | 2.003,00 |
| 03.06.2024 | 93,56 | 94,44 | 92,93 | 93,23 | -0,41% | 2.058,00 |
| 31.05.2024 | 92,58 | 93,61 | 92,31 | 93,61 | 1,16% | 2.015,00 |
| 30.05.2024 | 91,89 | 93,06 | 91,35 | 92,54 | 0,86% | 581,00 |
| 29.05.2024 | 93,73 | 93,73 | 91,56 | 91,75 | -2,11% | 2.239,00 |
| 28.05.2024 | 93,81 | 94,13 | 93,35 | 93,73 | -0,09% | 1.629,00 |
| 27.05.2024 | 92,93 | 93,90 | 92,82 | 93,81 | 0,88% | 3.620,00 |
| 24.05.2024 | 92,20 | 93,18 | 91,90 | 92,99 | 0,86% | 3.835,00 |
| 23.05.2024 | 93,09 | 93,99 | 92,12 | 92,20 | -0,76% | 3.177,00 |
| 22.05.2024 | 94,70 | 94,70 | 92,09 | 92,91 | -1,89% | 5.178,00 |
| 21.05.2024 | 94,95 | 95,02 | 93,97 | 94,70 | -0,38% | 4.676,00 |
| 20.05.2024 | 96,09 | 96,60 | 94,60 | 95,06 | -1,07% | 4.081,00 |
| 17.05.2024 | 96,42 | 96,65 | 95,90 | 96,09 | -0,34% | 4.544,00 |
| 16.05.2024 | 103,25 | 103,25 | 96,28 | 96,42 | -6,62% | 12.914,00 |
| 15.05.2024 | 104,55 | 104,60 | 102,33 | 103,25 | -1,24% | 13.516,00 |
| 14.05.2024 | 103,40 | 104,78 | 103,35 | 104,55 | 1,11% | 11.534,00 |
| 13.05.2024 | 101,70 | 103,65 | 101,38 | 103,40 | 1,72% | 5.084,00 |
| 10.05.2024 | 102,18 | 102,68 | 100,88 | 101,65 | -0,32% | 6.386,00 |
| 09.05.2024 | 100,90 | 101,98 | 100,13 | 101,98 | 1,02% | 4.501,00 |
| 08.05.2024 | 104,70 | 105,20 | 99,29 | 100,95 | -3,58% | 19.871,00 |
| 07.05.2024 | 103,40 | 105,00 | 102,63 | 104,70 | 1,26% | 5.690,00 |
| 06.05.2024 | 103,18 | 103,83 | 102,63 | 103,40 | 0,22% | 7.490,00 |
| 03.05.2024 | 102,63 | 103,33 | 101,88 | 103,18 | 0,54% | 2.100,00 |
| 02.05.2024 | 102,58 | 103,38 | 101,08 | 102,63 | 0,15% | 5.176,00 |
| 30.04.2024 | 107,28 | 107,28 | 101,80 | 102,48 | -4,47% | 2.343,00 |
| 29.04.2024 | 106,53 | 107,70 | 106,48 | 107,28 | 0,85% | 2.903,00 |
| 26.04.2024 | 105,33 | 107,13 | 105,33 | 106,38 | 0,66% | 1.156,00 |
| 25.04.2024 | 106,58 | 106,98 | 104,35 | 105,68 | -0,80% | 492,00 |
| 24.04.2024 | 106,80 | 107,48 | 105,78 | 106,53 | -0,30% | 1.918,00 |
| 23.04.2024 | 106,18 | 107,00 | 105,08 | 106,85 | 0,64% | 3.053,00 |
| 22.04.2024 | 105,83 | 107,30 | 105,45 | 106,18 | 0,38% | 444,00 |
| 19.04.2024 | 106,08 | 106,53 | 104,60 | 105,78 | -0,73% | 2.349,00 |
| 18.04.2024 | 105,88 | 107,43 | 105,88 | 106,55 | 0,64% | 1.210,00 |
| 17.04.2024 | 106,50 | 107,25 | 105,70 | 105,88 | -0,63% | 3.188,00 |
| 16.04.2024 | 109,18 | 109,18 | 105,58 | 106,55 | -2,31% | 4.103,00 |
| 15.04.2024 | 109,40 | 111,78 | 108,95 | 109,08 | -0,05% | 2.886,00 |
| 12.04.2024 | 112,20 | 113,15 | 108,63 | 109,13 | -2,74% | 2.025,00 |
| 11.04.2024 | 111,80 | 112,45 | 110,58 | 112,20 | 0,40% | 2.939,00 |
| 10.04.2024 | 113,98 | 115,35 | 111,28 | 111,75 | -2,04% | 3.996,00 |
| 09.04.2024 | 114,68 | 114,88 | 113,48 | 114,08 | -0,52% | 1.362,00 |
| 08.04.2024 | 112,73 | 114,85 | 112,55 | 114,68 | 1,73% | 4.021,00 |
| 05.04.2024 | 112,78 | 113,58 | 111,93 | 112,73 | -0,04% | 3.220,00 |
| 04.04.2024 | 111,15 | 115,23 | 111,15 | 112,78 | 1,39% | 6.775,00 |
| 03.04.2024 | 106,83 | 112,00 | 106,55 | 111,23 | 4,12% | 5.112,00 |
| 02.04.2024 | 106,80 | 107,83 | 105,83 | 106,83 | 0,03% | 1.372,00 |
| 28.03.2024 | 106,34 | 107,19 | 106,19 | 106,79 | 0,37% | 1.950,00 |
| 27.03.2024 | 106,35 | 106,52 | 104,64 | 106,40 | 0,05% | 4.150,00 |
| 26.03.2024 | 106,09 | 106,77 | 105,51 | 106,35 | 0,25% | 701,00 |
| 25.03.2024 | 104,16 | 106,32 | 104,08 | 106,09 | 1,85% | 1.135,00 |
| 22.03.2024 | 104,81 | 104,99 | 102,82 | 104,16 | -0,62% | 4.843,00 |
| 21.03.2024 | 107,09 | 107,71 | 104,37 | 104,81 | -2,13% | 2.808,00 |
| 20.03.2024 | 107,27 | 107,42 | 105,68 | 107,09 | -0,17% | 619,00 |
| 19.03.2024 | 106,01 | 107,43 | 105,84 | 107,27 | 1,19% | 282,00 |
| 18.03.2024 | 105,95 | 107,24 | 104,87 | 106,01 | 0,10% | 1.777,00 |
| 15.03.2024 | 105,64 | 107,32 | 104,85 | 105,90 | 0,30% | 2.540,00 |
| 14.03.2024 | 108,44 | 110,32 | 104,91 | 105,58 | -2,64% | 3.837,00 |
| 13.03.2024 | 109,85 | 110,40 | 108,37 | 108,44 | -1,28% | 428,00 |
| 12.03.2024 | 107,14 | 110,23 | 106,63 | 109,85 | 2,72% | 1.667,00 |
| 11.03.2024 | 106,53 | 107,31 | 106,12 | 106,94 | 0,18% | 275,00 |
| 08.03.2024 | 107,11 | 107,85 | 106,49 | 106,75 | -0,28% | 1.453,00 |
| 07.03.2024 | 107,57 | 107,57 | 106,07 | 107,05 | -0,48% | 1.317,00 |
| 06.03.2024 | 108,65 | 109,49 | 107,39 | 107,57 | -1,25% | 439,00 |
| 05.03.2024 | 109,40 | 109,72 | 107,86 | 108,93 | -0,52% | 2.776,00 |
| 04.03.2024 | 109,30 | 110,08 | 108,99 | 109,50 | 0,03% | 2.248,00 |
| 01.03.2024 | 109,09 | 110,97 | 107,62 | 109,47 | 0,13% | 2.339,00 |
| 29.02.2024 | 108,41 | 110,33 | 108,41 | 109,33 | 0,68% | 1.870,00 |
| 28.02.2024 | 107,64 | 109,17 | 107,64 | 108,59 | 0,62% | 1.587,00 |
| 27.02.2024 | 106,75 | 108,84 | 106,75 | 107,92 | 0,64% | 1.605,00 |
| 26.02.2024 | 106,35 | 107,78 | 105,78 | 107,23 | 0,87% | 1.498,00 |
| 23.02.2024 | 104,69 | 107,37 | 104,69 | 106,31 | 1,33% | 1.888,00 |
| 22.02.2024 | 104,00 | 107,03 | 104,00 | 104,91 | 0,60% | 3.174,00 |
| 21.02.2024 | 101,58 | 104,42 | 101,58 | 104,28 | 2,44% | 648,00 |
| 20.02.2024 | 102,75 | 103,20 | 101,32 | 101,80 | -1,14% | 702,00 |
| 19.02.2024 | 103,26 | 104,44 | 102,69 | 102,97 | -0,44% | 768,00 |
| 16.02.2024 | 102,82 | 104,43 | 102,82 | 103,42 | 0,52% | 2.798,00 |
| 15.02.2024 | 101,08 | 103,00 | 101,08 | 102,88 | 1,51% | 1.964,00 |
| 14.02.2024 | 100,25 | 101,49 | 100,25 | 101,35 | 1,10% | 428,00 |
| 13.02.2024 | 101,46 | 102,59 | 100,14 | 100,25 | -1,47% | 3.577,00 |
| 12.02.2024 | 101,90 | 103,02 | 101,69 | 101,75 | -0,36% | 2.815,00 |
| 09.02.2024 | 101,39 | 103,27 | 101,33 | 102,12 | 0,68% | 1.993,00 |
| 08.02.2024 | 99,10 | 102,37 | 99,10 | 101,43 | 2,35% | 2.050,00 |
| 07.02.2024 | 97,71 | 99,97 | 97,46 | 99,10 | 1,87% | 2.188,00 |
| 06.02.2024 | 96,81 | 97,84 | 96,48 | 97,28 | 0,56% | 19.851,00 |
| 05.02.2024 | 98,05 | 98,22 | 96,07 | 96,74 | -1,49% | 28.137,00 |
| 02.02.2024 | 97,85 | 98,88 | 97,52 | 98,20 | 0,50% | 43.231,00 |
| 01.02.2024 | 96,53 | 98,03 | 95,96 | 97,71 | 1,71% | 29.282,00 |
| 31.01.2024 | 95,06 | 96,99 | 94,82 | 96,07 | 1,25% | 37.560,00 |
| 30.01.2024 | 95,15 | 96,13 | 94,50 | 94,88 | -0,14% | 31.066,00 |
| 29.01.2024 | 94,68 | 95,11 | 93,50 | 95,01 | 0,22% | 33.497,00 |
| 26.01.2024 | 93,60 | 95,00 | 93,23 | 94,80 | 1,40% | 35.482,00 |
| 25.01.2024 | 93,51 | 93,75 | 92,50 | 93,49 | -0,17% | 53.602,00 |
| 24.01.2024 | 93,99 | 95,00 | 92,65 | 93,65 | -0,03% | 55.843,00 |
| 23.01.2024 | 93,50 | 94,58 | 93,04 | 93,68 | 0,30% | 37.816,00 |
| 22.01.2024 | 92,50 | 93,90 | 92,50 | 93,40 | 0,30% | 39.946,00 |
| 19.01.2024 | 93,81 | 94,17 | 92,16 | 93,12 | -0,57% | 39.083,00 |