Börse:
80,635€
-1,75%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
80,520€
Ask:
80,750€
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 82,84 | 83,04 | 80,05 | 80,36 | -2,08% | 3.110.288,00 |
| 16.09.2021 | 83,47 | 83,77 | 82,07 | 82,07 | -1,23% | 1.368.105,00 |
| 15.09.2021 | 82,01 | 83,47 | 81,93 | 83,09 | 1,14% | 1.726.674,00 |
| 14.09.2021 | 81,74 | 83,04 | 81,55 | 82,15 | 0,64% | 1.221.496,00 |
| 13.09.2021 | 80,00 | 81,79 | 79,89 | 81,63 | 3,13% | 1.523.795,00 |
| 10.09.2021 | 78,50 | 79,50 | 78,12 | 79,15 | 0,65% | 870.239,00 |
| 09.09.2021 | 78,00 | 79,01 | 77,77 | 78,64 | 0,04% | 1.268.472,00 |
| 08.09.2021 | 80,00 | 80,06 | 78,29 | 78,61 | -2,31% | 1.368.573,00 |
| 07.09.2021 | 79,90 | 80,98 | 79,83 | 80,47 | 0,78% | 1.024.387,00 |
| 06.09.2021 | 79,51 | 80,34 | 79,46 | 79,85 | 0,57% | 588.953,00 |
| 03.09.2021 | 79,90 | 80,30 | 79,02 | 79,40 | -0,03% | 1.009.621,00 |
| 02.09.2021 | 79,69 | 80,00 | 79,30 | 79,42 | -0,06% | 808.924,00 |
| 01.09.2021 | 81,34 | 81,56 | 79,15 | 79,47 | -1,12% | 1.310.032,00 |
| 31.08.2021 | 79,48 | 81,18 | 79,44 | 80,37 | 1,67% | 2.253.954,00 |
| 30.08.2021 | 78,60 | 79,24 | 77,78 | 79,05 | 0,98% | 1.169.183,00 |
| 27.08.2021 | 78,28 | 78,49 | 77,34 | 78,28 | 0,44% | 743.213,00 |
| 26.08.2021 | 77,25 | 78,22 | 76,69 | 77,94 | -0,08% | 1.194.444,00 |
| 25.08.2021 | 78,35 | 78,99 | 77,42 | 78,00 | -0,54% | 812.763,00 |
| 24.08.2021 | 77,20 | 78,97 | 76,93 | 78,42 | 2,11% | 1.257.941,00 |
| 23.08.2021 | 78,24 | 78,48 | 76,57 | 76,80 | -0,23% | 1.640.966,00 |
| 20.08.2021 | 77,00 | 77,09 | 75,41 | 76,98 | -0,58% | 1.731.505,00 |
| 19.08.2021 | 77,35 | 78,45 | 77,08 | 77,43 | -3,03% | 1.743.934,00 |
| 18.08.2021 | 80,52 | 80,52 | 78,94 | 79,85 | -0,62% | 1.366.350,00 |
| 17.08.2021 | 81,00 | 81,20 | 80,19 | 80,35 | -1,37% | 1.033.666,00 |
| 16.08.2021 | 82,18 | 82,57 | 81,25 | 81,47 | -1,95% | 849.241,00 |
| 13.08.2021 | 83,35 | 83,90 | 82,81 | 83,09 | -0,32% | 703.805,00 |
| 12.08.2021 | 82,44 | 83,40 | 82,02 | 83,36 | 1,30% | 971.005,00 |
| 11.08.2021 | 81,86 | 82,48 | 81,21 | 82,29 | 0,54% | 763.165,00 |
| 10.08.2021 | 81,76 | 82,16 | 81,54 | 81,85 | 0,17% | 646.912,00 |
| 09.08.2021 | 82,03 | 82,07 | 81,17 | 81,71 | -0,50% | 824.264,00 |
| 06.08.2021 | 80,91 | 82,55 | 80,76 | 82,12 | 1,13% | 1.009.130,00 |
| 05.08.2021 | 81,35 | 81,72 | 80,42 | 81,20 | -0,36% | 1.490.844,00 |
| 04.08.2021 | 81,40 | 82,16 | 80,80 | 81,49 | 1,20% | 1.556.191,00 |
| 03.08.2021 | 82,66 | 82,81 | 80,26 | 80,52 | -5,16% | 2.859.568,00 |
| 02.08.2021 | 84,82 | 86,00 | 84,44 | 84,90 | 1,22% | 1.046.991,00 |
| 30.07.2021 | 84,19 | 84,70 | 83,43 | 83,88 | -1,40% | 1.096.073,00 |
| 29.07.2021 | 84,03 | 85,14 | 83,51 | 85,07 | 1,52% | 677.615,00 |
| 28.07.2021 | 84,14 | 84,61 | 83,51 | 83,80 | -0,10% | 595.391,00 |
| 27.07.2021 | 84,84 | 84,84 | 83,34 | 83,88 | -1,92% | 1.037.576,00 |
| 26.07.2021 | 85,00 | 85,59 | 83,85 | 85,52 | -0,04% | 839.394,00 |
| 23.07.2021 | 84,18 | 86,00 | 84,11 | 85,55 | 2,14% | 811.596,00 |
| 22.07.2021 | 84,78 | 85,47 | 83,67 | 83,76 | -0,45% | 710.635,00 |
| 21.07.2021 | 83,33 | 85,18 | 81,94 | 84,14 | 1,37% | 1.134.607,00 |
| 20.07.2021 | 82,91 | 83,64 | 81,91 | 83,00 | 0,68% | 1.212.228,00 |
| 19.07.2021 | 85,30 | 85,37 | 81,80 | 82,44 | -3,58% | 1.660.061,00 |
| 16.07.2021 | 87,86 | 87,98 | 85,40 | 85,50 | -2,04% | 1.065.522,00 |
| 15.07.2021 | 89,19 | 89,49 | 86,74 | 87,28 | -1,39% | 980.301,00 |
| 14.07.2021 | 87,89 | 89,26 | 87,56 | 88,51 | 0,37% | 768.276,00 |
| 13.07.2021 | 89,30 | 89,43 | 87,64 | 88,18 | -0,70% | 856.893,00 |
| 12.07.2021 | 87,61 | 89,15 | 86,81 | 88,80 | 1,28% | 1.098.697,00 |
| 09.07.2021 | 85,20 | 87,68 | 84,93 | 87,68 | 3,80% | 1.339.528,00 |
| 08.07.2021 | 86,12 | 86,12 | 83,46 | 84,47 | -2,12% | 1.435.880,00 |
| 07.07.2021 | 86,00 | 87,13 | 84,75 | 86,30 | 0,31% | 1.304.818,00 |
| 06.07.2021 | 89,35 | 89,35 | 85,79 | 86,03 | -3,77% | 1.509.146,00 |
| 05.07.2021 | 89,82 | 90,08 | 88,96 | 89,40 | -0,77% | 595.548,00 |
| 02.07.2021 | 90,20 | 91,15 | 89,75 | 90,09 | 0,13% | 812.888,00 |
| 01.07.2021 | 89,67 | 90,36 | 89,25 | 89,97 | 0,74% | 1.102.680,00 |
| 30.06.2021 | 91,05 | 91,40 | 88,75 | 89,31 | -2,14% | 1.609.731,00 |
| 29.06.2021 | 90,88 | 92,08 | 90,80 | 91,26 | 0,55% | 972.402,00 |
| 28.06.2021 | 92,06 | 92,32 | 90,53 | 90,76 | -1,77% | 902.086,00 |
| 25.06.2021 | 92,38 | 92,53 | 91,54 | 92,40 | -0,14% | 635.959,00 |
| 24.06.2021 | 92,12 | 93,03 | 91,81 | 92,53 | 1,27% | 983.289,00 |
| 23.06.2021 | 92,82 | 93,34 | 91,37 | 91,37 | -1,72% | 873.245,00 |
| 22.06.2021 | 93,61 | 93,69 | 92,50 | 92,97 | -0,17% | 862.184,00 |
| 21.06.2021 | 89,77 | 93,27 | 89,37 | 93,13 | 2,40% | 1.124.341,00 |
| 18.06.2021 | 93,28 | 93,51 | 90,58 | 90,95 | -2,48% | 2.235.417,00 |
| 17.06.2021 | 92,37 | 94,20 | 91,42 | 93,26 | 0,30% | 1.023.587,00 |
| 16.06.2021 | 94,86 | 95,25 | 92,52 | 92,98 | -1,51% | 1.348.477,00 |
| 15.06.2021 | 94,86 | 94,91 | 94,14 | 94,41 | -0,40% | 1.248.131,00 |
| 14.06.2021 | 94,75 | 95,17 | 94,19 | 94,79 | 0,05% | 1.093.509,00 |
| 11.06.2021 | 93,17 | 94,84 | 92,71 | 94,74 | 2,04% | 941.041,00 |
| 10.06.2021 | 94,10 | 94,27 | 92,84 | 92,85 | -1,85% | 1.300.015,00 |
| 09.06.2021 | 95,40 | 96,39 | 93,96 | 94,60 | -0,96% | 1.109.590,00 |
| 08.06.2021 | 95,87 | 96,00 | 94,22 | 95,52 | -0,39% | 1.282.271,00 |
| 07.06.2021 | 94,77 | 95,89 | 94,17 | 95,89 | 1,58% | 1.111.346,00 |
| 04.06.2021 | 94,00 | 95,30 | 93,68 | 94,40 | 0,56% | 1.551.957,00 |
| 03.06.2021 | 90,50 | 94,20 | 90,37 | 93,87 | 3,95% | 1.908.125,00 |
| 02.06.2021 | 89,22 | 90,64 | 88,83 | 90,30 | 1,45% | 1.217.637,00 |
| 01.06.2021 | 87,67 | 89,36 | 87,67 | 89,01 | 2,66% | 1.163.996,00 |
| 31.05.2021 | 86,48 | 87,26 | 86,32 | 86,70 | -0,58% | 607.470,00 |
| 28.05.2021 | 87,82 | 87,96 | 87,14 | 87,21 | -0,54% | 970.900,00 |
| 27.05.2021 | 86,34 | 87,81 | 85,72 | 87,68 | 1,58% | 1.633.744,00 |
| 26.05.2021 | 86,22 | 86,50 | 85,25 | 86,32 | 0,64% | 840.228,00 |
| 25.05.2021 | 86,00 | 86,67 | 85,47 | 85,77 | 0,55% | 1.215.260,00 |
| 21.05.2021 | 85,60 | 86,29 | 84,92 | 85,30 | 0,72% | 1.436.621,00 |
| 20.05.2021 | 84,40 | 84,69 | 83,30 | 84,69 | 1,18% | 1.309.342,00 |
| 19.05.2021 | 84,20 | 84,58 | 82,80 | 83,70 | -1,61% | 1.182.500,00 |
| 18.05.2021 | 85,49 | 86,22 | 83,98 | 85,07 | 0,45% | 1.173.807,00 |
| 17.05.2021 | 83,83 | 85,02 | 83,83 | 84,69 | 1,21% | 1.107.537,00 |
| 14.05.2021 | 82,90 | 83,72 | 81,70 | 83,68 | 2,24% | 1.254.941,00 |
| 13.05.2021 | 82,37 | 82,37 | 79,76 | 81,85 | -3,11% | 1.417.327,00 |
| 12.05.2021 | 84,00 | 84,75 | 83,00 | 84,48 | 0,31% | 1.109.062,00 |
| 11.05.2021 | 84,25 | 84,69 | 83,36 | 84,22 | -1,13% | 1.164.796,00 |
| 10.05.2021 | 84,42 | 85,23 | 83,98 | 85,18 | 1,84% | 1.018.526,00 |
| 07.05.2021 | 82,98 | 85,17 | 82,50 | 83,64 | 0,30% | 1.393.615,00 |
| 06.05.2021 | 83,11 | 84,17 | 82,70 | 83,39 | 0,51% | 1.111.585,00 |
| 05.05.2021 | 82,05 | 83,18 | 81,38 | 82,97 | 1,37% | 1.631.218,00 |
| 04.05.2021 | 84,39 | 84,54 | 81,61 | 81,85 | -2,71% | 1.559.872,00 |
| 03.05.2021 | 83,81 | 84,55 | 83,58 | 84,13 | 0,88% | 812.468,00 |
| 30.04.2021 | 84,00 | 84,94 | 83,36 | 83,40 | -0,48% | 1.111.553,00 |