Börse:
58,205€
-1,13%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
58,140€
Ask:
58,270€
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2020 | 58,85 | 60,33 | 58,68 | 59,50 | 2,46% | 4.307.916,00 |
| 04.06.2020 | 57,19 | 58,42 | 56,23 | 58,07 | 0,16% | 2.655.148,00 |
| 03.06.2020 | 56,13 | 58,20 | 55,82 | 57,98 | 4,75% | 2.928.586,00 |
| 02.06.2020 | 54,61 | 56,05 | 54,23 | 55,35 | 5,23% | 2.911.717,00 |
| 29.05.2020 | 52,74 | 53,50 | 52,28 | 52,60 | -2,59% | 3.477.078,00 |
| 28.05.2020 | 55,25 | 55,37 | 53,22 | 54,00 | -0,72% | 2.340.231,00 |
| 27.05.2020 | 52,00 | 55,81 | 51,78 | 54,39 | 4,86% | 4.266.200,00 |
| 26.05.2020 | 50,74 | 51,87 | 50,10 | 51,87 | 3,14% | 2.720.565,00 |
| 25.05.2020 | 50,76 | 50,79 | 49,08 | 50,29 | 0,42% | 1.796.645,00 |
| 22.05.2020 | 49,25 | 50,87 | 48,74 | 50,08 | 0,02% | 1.369.506,00 |
| 21.05.2020 | 50,40 | 51,11 | 49,71 | 50,07 | -1,53% | 1.347.915,00 |
| 20.05.2020 | 49,99 | 51,02 | 48,87 | 50,85 | 1,60% | 1.641.527,00 |
| 19.05.2020 | 51,20 | 51,31 | 49,05 | 50,05 | -0,40% | 2.315.191,00 |
| 18.05.2020 | 47,63 | 50,33 | 47,56 | 50,25 | 7,72% | 2.765.408,00 |
| 15.05.2020 | 45,30 | 47,02 | 45,30 | 46,65 | -0,91% | 3.502.835,00 |
| 14.05.2020 | 47,90 | 48,23 | 45,77 | 47,08 | -3,39% | 4.025.076,00 |
| 13.05.2020 | 50,00 | 50,66 | 48,53 | 48,73 | -4,19% | 2.671.455,00 |
| 12.05.2020 | 51,05 | 51,55 | 50,74 | 50,86 | -0,99% | 1.539.118,00 |
| 11.05.2020 | 52,03 | 52,53 | 51,03 | 51,37 | -0,10% | 2.401.288,00 |
| 08.05.2020 | 49,70 | 51,42 | 49,58 | 51,42 | 4,16% | 2.197.345,00 |
| 07.05.2020 | 50,87 | 51,11 | 49,05 | 49,37 | -2,48% | 2.708.186,00 |
| 06.05.2020 | 52,44 | 52,50 | 50,03 | 50,62 | -5,40% | 3.079.088,00 |
| 05.05.2020 | 52,66 | 54,04 | 52,40 | 53,51 | 3,76% | 1.947.394,00 |
| 04.05.2020 | 52,30 | 52,53 | 51,01 | 51,57 | -4,59% | 2.623.809,00 |
| 30.04.2020 | 56,49 | 57,26 | 53,75 | 54,05 | -2,91% | 2.625.725,00 |
| 29.04.2020 | 52,90 | 56,17 | 52,60 | 55,67 | 5,82% | 2.842.964,00 |
| 28.04.2020 | 51,23 | 53,24 | 51,09 | 52,61 | 2,75% | 2.126.371,00 |
| 27.04.2020 | 50,05 | 51,20 | 49,36 | 51,20 | 5,22% | 1.828.072,00 |
| 24.04.2020 | 49,40 | 49,97 | 48,51 | 48,66 | -3,20% | 1.669.671,00 |
| 23.04.2020 | 49,32 | 50,73 | 48,67 | 50,27 | 2,56% | 1.688.589,00 |
| 22.04.2020 | 48,91 | 49,29 | 48,48 | 49,02 | 0,94% | 1.533.538,00 |
| 21.04.2020 | 50,41 | 50,48 | 48,56 | 48,56 | -5,47% | 1.857.083,00 |
| 20.04.2020 | 52,42 | 52,75 | 50,01 | 51,37 | -1,04% | 2.159.543,00 |
| 17.04.2020 | 51,30 | 53,03 | 51,19 | 51,91 | 5,22% | 3.906.817,00 |
| 16.04.2020 | 49,29 | 50,36 | 48,51 | 49,34 | 1,53% | 2.335.152,00 |
| 15.04.2020 | 51,50 | 51,50 | 48,59 | 48,59 | -5,39% | 2.469.060,00 |
| 14.04.2020 | 51,70 | 52,27 | 50,99 | 51,36 | 1,06% | 1.909.198,00 |
| 09.04.2020 | 50,14 | 51,59 | 49,25 | 50,82 | 3,38% | 2.485.969,00 |
| 08.04.2020 | 49,55 | 50,12 | 48,67 | 49,16 | -1,12% | 2.262.731,00 |
| 07.04.2020 | 50,55 | 51,92 | 48,66 | 49,72 | 2,38% | 2.625.937,00 |
| 06.04.2020 | 47,50 | 48,77 | 46,54 | 48,56 | 8,51% | 2.883.526,00 |
| 03.04.2020 | 44,50 | 45,50 | 44,03 | 44,75 | -0,26% | 4.331.430,00 |
| 02.04.2020 | 45,18 | 46,85 | 43,61 | 44,87 | 1,08% | 2.633.606,00 |
| 01.04.2020 | 45,51 | 45,53 | 44,09 | 44,39 | -5,79% | 2.362.849,00 |
| 31.03.2020 | 46,20 | 47,80 | 45,66 | 47,12 | 3,03% | 2.546.075,00 |
| 30.03.2020 | 45,85 | 46,26 | 43,93 | 45,73 | 0,47% | 2.283.311,00 |
| 27.03.2020 | 46,18 | 46,49 | 45,13 | 45,52 | -3,77% | 2.554.659,00 |
| 26.03.2020 | 45,50 | 47,48 | 45,11 | 47,30 | 1,18% | 2.612.333,00 |
| 25.03.2020 | 47,47 | 48,78 | 44,46 | 46,75 | 2,61% | 3.669.902,00 |
| 24.03.2020 | 42,00 | 45,56 | 41,53 | 45,56 | 14,47% | 4.628.692,00 |
| 23.03.2020 | 39,45 | 41,04 | 38,50 | 39,80 | -3,80% | 4.318.784,00 |