Börse:
63,875€
-0,21%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
63,760€
Ask:
63,990€
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 64,00 | 64,66 | 63,63 | 63,93 | -0,12% | 974.170,00 |
| 22.10.2020 | 63,47 | 64,30 | 62,06 | 64,01 | 0,31% | 1.218.032,00 |
| 21.10.2020 | 64,71 | 64,97 | 63,56 | 63,81 | -0,41% | 1.553.620,00 |
| 20.10.2020 | 63,50 | 64,28 | 62,41 | 64,07 | 0,71% | 1.491.163,00 |
| 19.10.2020 | 63,20 | 63,92 | 62,80 | 63,62 | 0,79% | 1.035.903,00 |
| 16.10.2020 | 63,29 | 63,57 | 62,35 | 63,12 | 1,53% | 1.515.264,00 |
| 15.10.2020 | 62,69 | 62,69 | 60,99 | 62,17 | -2,98% | 1.977.291,00 |
| 14.10.2020 | 64,37 | 64,55 | 63,90 | 64,08 | -0,26% | 964.688,00 |
| 13.10.2020 | 64,69 | 64,94 | 63,69 | 64,25 | -1,29% | 1.122.504,00 |
| 12.10.2020 | 64,73 | 65,45 | 64,41 | 65,09 | 0,60% | 1.019.626,00 |
| 09.10.2020 | 65,77 | 66,26 | 64,30 | 64,70 | -1,55% | 1.254.025,00 |
| 08.10.2020 | 65,90 | 66,41 | 65,28 | 65,72 | -0,03% | 1.309.221,00 |
| 07.10.2020 | 65,00 | 65,76 | 64,23 | 65,74 | 1,37% | 1.467.108,00 |
| 06.10.2020 | 63,99 | 65,59 | 63,81 | 64,85 | 1,28% | 1.654.516,00 |
| 05.10.2020 | 63,25 | 64,38 | 63,06 | 64,03 | 2,68% | 1.224.129,00 |
| 02.10.2020 | 62,20 | 62,64 | 61,73 | 62,36 | -0,48% | 891.578,00 |
| 01.10.2020 | 63,11 | 63,11 | 61,99 | 62,66 | 1,08% | 1.376.243,00 |
| 30.09.2020 | 61,50 | 62,70 | 61,20 | 61,99 | -0,02% | 1.485.337,00 |
| 29.09.2020 | 61,21 | 62,07 | 60,73 | 62,00 | 0,44% | 1.409.149,00 |
| 28.09.2020 | 59,97 | 61,73 | 59,83 | 61,73 | 4,52% | 1.666.530,00 |
| 25.09.2020 | 60,55 | 60,62 | 58,78 | 59,06 | -2,61% | 1.428.136,00 |
| 24.09.2020 | 60,00 | 61,33 | 59,83 | 60,64 | -0,52% | 1.589.221,00 |
| 23.09.2020 | 61,30 | 62,53 | 60,60 | 60,96 | 0,63% | 1.432.762,00 |
| 22.09.2020 | 60,56 | 61,46 | 60,27 | 60,58 | 0,15% | 1.335.710,00 |
| 21.09.2020 | 63,19 | 63,40 | 60,03 | 60,49 | -5,10% | 2.508.068,00 |
| 18.09.2020 | 64,78 | 64,83 | 63,74 | 63,74 | -1,65% | 3.248.812,00 |
| 17.09.2020 | 63,42 | 64,96 | 63,37 | 64,81 | 0,15% | 1.064.841,00 |
| 16.09.2020 | 64,41 | 64,85 | 63,93 | 64,71 | 0,61% | 1.175.318,00 |
| 15.09.2020 | 64,40 | 65,00 | 63,83 | 64,32 | 0,31% | 1.084.823,00 |
| 14.09.2020 | 64,79 | 64,92 | 63,71 | 64,12 | -0,30% | 1.017.966,00 |
| 11.09.2020 | 63,45 | 64,53 | 62,63 | 64,31 | 0,89% | 1.435.601,00 |
| 10.09.2020 | 63,70 | 64,50 | 63,64 | 63,74 | 0,00% | 1.185.784,00 |
| 09.09.2020 | 63,11 | 63,99 | 62,63 | 63,74 | 0,90% | 1.374.055,00 |
| 08.09.2020 | 62,74 | 63,52 | 62,30 | 63,17 | 0,94% | 1.534.636,00 |
| 07.09.2020 | 61,89 | 62,72 | 61,73 | 62,58 | 1,96% | 1.268.510,00 |
| 04.09.2020 | 60,74 | 62,01 | 60,62 | 61,38 | 0,95% | 1.634.908,00 |
| 03.09.2020 | 60,90 | 61,85 | 60,19 | 60,80 | 0,68% | 1.727.583,00 |
| 02.09.2020 | 60,71 | 61,19 | 60,11 | 60,39 | 0,43% | 1.404.861,00 |
| 01.09.2020 | 61,26 | 61,39 | 59,64 | 60,13 | -0,03% | 1.566.399,00 |
| 31.08.2020 | 59,80 | 61,77 | 59,80 | 60,15 | 0,91% | 2.133.443,00 |
| 28.08.2020 | 60,07 | 60,54 | 59,35 | 59,61 | 0,02% | 1.090.761,00 |
| 27.08.2020 | 59,50 | 60,98 | 59,30 | 59,60 | 0,30% | 1.836.847,00 |
| 26.08.2020 | 58,57 | 59,45 | 58,01 | 59,42 | 2,54% | 1.463.492,00 |
| 25.08.2020 | 58,45 | 58,94 | 57,72 | 57,95 | -0,52% | 1.268.883,00 |
| 24.08.2020 | 57,40 | 58,41 | 57,24 | 58,25 | 2,53% | 1.591.298,00 |
| 21.08.2020 | 57,81 | 57,98 | 56,10 | 56,81 | -1,01% | 1.395.089,00 |
| 20.08.2020 | 57,45 | 57,81 | 56,99 | 57,39 | -1,48% | 1.021.586,00 |
| 19.08.2020 | 57,52 | 58,25 | 57,23 | 58,25 | 1,20% | 1.224.278,00 |
| 18.08.2020 | 57,57 | 58,28 | 57,14 | 57,56 | -0,55% | 1.148.139,00 |
| 17.08.2020 | 58,25 | 58,68 | 57,67 | 57,88 | -0,58% | 829.378,00 |
| 14.08.2020 | 58,17 | 58,35 | 57,16 | 58,22 | -0,10% | 1.131.446,00 |
| 13.08.2020 | 58,37 | 59,20 | 58,16 | 58,28 | -1,00% | 1.025.918,00 |
| 12.08.2020 | 58,45 | 59,73 | 58,32 | 58,87 | 0,56% | 1.663.294,00 |
| 11.08.2020 | 56,31 | 58,93 | 56,21 | 58,54 | 5,76% | 3.142.904,00 |
| 10.08.2020 | 55,40 | 55,49 | 54,23 | 55,35 | 0,82% | 1.367.342,00 |
| 07.08.2020 | 55,16 | 55,40 | 54,30 | 54,90 | -0,60% | 1.984.567,00 |
| 06.08.2020 | 55,98 | 56,23 | 54,75 | 55,23 | -1,60% | 2.453.738,00 |
| 05.08.2020 | 56,50 | 56,93 | 55,32 | 56,13 | -3,46% | 3.067.112,00 |
| 04.08.2020 | 57,09 | 58,14 | 56,96 | 58,14 | 3,43% | 1.873.398,00 |
| 03.08.2020 | 54,70 | 56,61 | 54,42 | 56,21 | 2,76% | 1.812.786,00 |
| 31.07.2020 | 56,12 | 56,43 | 54,68 | 54,70 | -2,60% | 1.926.062,00 |
| 30.07.2020 | 58,00 | 58,19 | 55,55 | 56,16 | -3,65% | 2.283.364,00 |
| 29.07.2020 | 59,86 | 60,01 | 57,81 | 58,29 | -2,53% | 1.780.245,00 |
| 28.07.2020 | 59,97 | 60,53 | 59,47 | 59,80 | 0,08% | 1.163.934,00 |
| 27.07.2020 | 60,10 | 60,59 | 59,68 | 59,75 | -0,78% | 931.048,00 |
| 24.07.2020 | 60,60 | 60,84 | 59,91 | 60,22 | -1,52% | 1.595.443,00 |
| 23.07.2020 | 60,80 | 62,40 | 60,70 | 61,15 | 2,02% | 2.012.658,00 |
| 22.07.2020 | 60,71 | 61,07 | 59,58 | 59,94 | -1,45% | 1.255.270,00 |
| 21.07.2020 | 60,00 | 61,72 | 59,80 | 60,82 | 2,91% | 2.151.595,00 |
| 20.07.2020 | 59,59 | 59,68 | 58,61 | 59,10 | -1,05% | 1.314.311,00 |
| 17.07.2020 | 59,95 | 60,69 | 59,50 | 59,73 | 1,63% | 1.858.811,00 |
| 16.07.2020 | 58,17 | 59,09 | 58,14 | 58,77 | 0,27% | 999.456,00 |
| 15.07.2020 | 58,33 | 59,11 | 58,05 | 58,61 | 1,17% | 1.465.863,00 |
| 14.07.2020 | 57,92 | 58,51 | 57,34 | 57,93 | -1,48% | 1.371.809,00 |
| 13.07.2020 | 59,60 | 59,93 | 58,31 | 58,80 | 0,19% | 1.073.725,00 |
| 10.07.2020 | 57,25 | 58,70 | 56,82 | 58,69 | 2,18% | 1.532.862,00 |
| 09.07.2020 | 58,61 | 58,99 | 57,28 | 57,44 | -1,00% | 1.231.470,00 |
| 08.07.2020 | 58,27 | 59,19 | 57,86 | 58,02 | -1,07% | 1.362.427,00 |
| 07.07.2020 | 58,31 | 59,28 | 57,76 | 58,65 | 0,33% | 1.505.768,00 |
| 06.07.2020 | 58,95 | 59,68 | 57,73 | 58,46 | 2,10% | 1.512.797,00 |
| 03.07.2020 | 58,21 | 58,55 | 57,01 | 57,26 | -1,19% | 903.202,00 |
| 02.07.2020 | 56,94 | 58,88 | 56,64 | 57,95 | 3,11% | 2.018.441,00 |
| 01.07.2020 | 56,01 | 57,06 | 55,64 | 56,20 | -1,09% | 1.618.381,00 |
| 30.06.2020 | 56,80 | 57,12 | 55,72 | 56,82 | 0,19% | 2.049.620,00 |
| 29.06.2020 | 55,54 | 56,84 | 55,34 | 56,71 | 1,69% | 1.859.116,00 |
| 26.06.2020 | 57,81 | 57,86 | 55,49 | 55,77 | -2,30% | 1.953.166,00 |
| 25.06.2020 | 55,82 | 57,41 | 55,34 | 57,08 | 1,60% | 1.722.272,00 |
| 24.06.2020 | 58,28 | 58,93 | 56,18 | 56,18 | -3,82% | 1.797.898,00 |
| 23.06.2020 | 57,96 | 59,60 | 57,52 | 58,41 | 1,83% | 2.185.453,00 |
| 22.06.2020 | 56,21 | 58,16 | 56,06 | 57,36 | 0,76% | 1.442.690,00 |
| 19.06.2020 | 57,47 | 57,98 | 56,55 | 56,93 | -0,32% | 3.912.795,00 |
| 18.06.2020 | 57,27 | 58,20 | 56,47 | 57,11 | -0,26% | 2.039.514,00 |
| 17.06.2020 | 57,00 | 57,96 | 56,50 | 57,26 | 0,33% | 1.759.639,00 |
| 16.06.2020 | 57,86 | 58,07 | 56,00 | 57,07 | 2,00% | 2.628.679,00 |
| 15.06.2020 | 54,11 | 56,20 | 53,85 | 55,95 | -0,36% | 1.887.970,00 |
| 12.06.2020 | 55,01 | 57,68 | 54,71 | 56,15 | 0,95% | 2.348.746,00 |
| 11.06.2020 | 57,21 | 57,39 | 55,54 | 55,62 | -5,55% | 3.214.148,00 |
| 10.06.2020 | 59,97 | 60,54 | 58,27 | 58,89 | -0,88% | 2.191.842,00 |
| 09.06.2020 | 60,95 | 61,53 | 58,00 | 59,41 | -2,09% | 2.856.264,00 |
| 08.06.2020 | 59,23 | 61,82 | 59,15 | 60,68 | 1,98% | 2.789.528,00 |