Börse:
68,850€
-1,21%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
68,710€
Ask:
68,990€
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2020 | 70,10 | 70,32 | 69,37 | 69,41 | -0,40% | 1.281.775,00 |
| 23.01.2020 | 70,55 | 70,90 | 69,44 | 69,69 | -1,78% | 1.472.242,00 |
| 22.01.2020 | 71,55 | 72,62 | 69,52 | 70,95 | -0,64% | 1.755.064,00 |
| 21.01.2020 | 71,39 | 72,00 | 70,93 | 71,41 | -0,32% | 888.947,00 |
| 20.01.2020 | 70,92 | 71,86 | 70,82 | 71,64 | 0,82% | 837.922,00 |
| 17.01.2020 | 71,69 | 71,95 | 70,91 | 71,06 | -0,15% | 2.112.839,00 |
| 16.01.2020 | 72,19 | 72,46 | 70,57 | 71,17 | -1,41% | 1.730.300,00 |
| 15.01.2020 | 73,09 | 73,27 | 71,78 | 72,19 | -1,51% | 1.607.651,00 |
| 14.01.2020 | 73,74 | 73,82 | 73,06 | 73,30 | -0,45% | 979.352,00 |
| 13.01.2020 | 74,70 | 74,81 | 73,39 | 73,63 | -1,26% | 884.147,00 |
| 10.01.2020 | 74,49 | 74,96 | 74,22 | 74,57 | 0,28% | 1.102.138,00 |
| 09.01.2020 | 75,10 | 75,35 | 74,36 | 74,36 | -0,07% | 1.391.131,00 |
| 08.01.2020 | 73,94 | 74,50 | 73,75 | 74,41 | 0,26% | 941.807,00 |
| 07.01.2020 | 73,60 | 74,32 | 73,34 | 74,22 | 1,60% | 1.302.124,00 |
| 06.01.2020 | 72,83 | 73,05 | 72,04 | 73,05 | -0,37% | 1.039.192,00 |
| 03.01.2020 | 73,73 | 73,83 | 72,33 | 73,32 | -1,21% | 1.153.245,00 |
| 02.01.2020 | 73,14 | 74,63 | 73,06 | 74,22 | 1,48% | 1.232.319,00 |
| 30.12.2019 | 73,21 | 73,40 | 72,99 | 73,14 | -0,50% | 467.282,00 |
| 27.12.2019 | 73,63 | 73,99 | 73,48 | 73,51 | -0,04% | 793.381,00 |
| 23.12.2019 | 73,96 | 74,11 | 73,16 | 73,54 | -0,82% | 910.739,00 |
| 20.12.2019 | 74,00 | 74,57 | 73,88 | 74,15 | 0,07% | 3.441.130,00 |
| 19.12.2019 | 75,05 | 75,26 | 73,54 | 74,10 | -1,41% | 1.770.646,00 |
| 18.12.2019 | 74,78 | 75,24 | 74,71 | 75,16 | 0,23% | 1.281.740,00 |
| 17.12.2019 | 75,91 | 76,07 | 74,92 | 74,99 | -1,19% | 1.688.854,00 |
| 16.12.2019 | 75,94 | 76,24 | 75,15 | 75,89 | 0,03% | 1.090.555,00 |
| 13.12.2019 | 76,01 | 77,06 | 75,70 | 75,87 | 1,42% | 2.872.500,00 |
| 12.12.2019 | 74,50 | 75,18 | 73,76 | 74,81 | 0,81% | 1.558.232,00 |
| 11.12.2019 | 73,19 | 74,31 | 73,10 | 74,21 | 1,38% | 1.257.742,00 |
| 10.12.2019 | 72,73 | 73,33 | 71,91 | 73,20 | 0,03% | 1.237.434,00 |
| 09.12.2019 | 73,74 | 74,04 | 73,14 | 73,18 | -0,83% | 997.359,00 |
| 06.12.2019 | 73,05 | 73,93 | 72,91 | 73,79 | 1,35% | 1.007.452,00 |
| 05.12.2019 | 73,00 | 73,67 | 72,81 | 72,81 | 0,07% | 908.562,00 |
| 04.12.2019 | 71,53 | 73,13 | 71,53 | 72,76 | 1,32% | 1.143.739,00 |
| 03.12.2019 | 72,20 | 72,62 | 71,31 | 71,81 | -0,14% | 1.405.688,00 |
| 02.12.2019 | 73,39 | 73,87 | 71,70 | 71,91 | -1,90% | 2.001.882,00 |
| 29.11.2019 | 73,10 | 73,66 | 72,98 | 73,30 | -0,43% | 823.346,00 |
| 28.11.2019 | 74,58 | 74,58 | 73,32 | 73,62 | -1,50% | 906.092,00 |
| 27.11.2019 | 74,01 | 74,86 | 73,61 | 74,74 | 1,26% | 1.166.247,00 |
| 26.11.2019 | 73,90 | 74,15 | 73,64 | 73,81 | -0,50% | 1.221.059,00 |
| 25.11.2019 | 74,50 | 75,00 | 74,02 | 74,18 | 0,15% | 754.308,00 |
| 22.11.2019 | 73,69 | 74,42 | 73,49 | 74,07 | 0,64% | 1.397.188,00 |
| 21.11.2019 | 73,32 | 73,71 | 72,84 | 73,60 | 0,38% | 1.174.463,00 |
| 20.11.2019 | 73,20 | 73,39 | 72,43 | 73,32 | -0,27% | 1.060.253,00 |
| 19.11.2019 | 73,47 | 74,45 | 73,15 | 73,52 | 0,46% | 1.160.623,00 |
| 18.11.2019 | 74,79 | 74,95 | 72,76 | 73,18 | -1,84% | 1.471.946,00 |
| 15.11.2019 | 73,89 | 74,58 | 73,66 | 74,55 | 1,55% | 1.851.755,00 |
| 14.11.2019 | 73,24 | 73,75 | 72,73 | 73,41 | -0,34% | 1.506.830,00 |
| 13.11.2019 | 74,34 | 74,56 | 73,05 | 73,66 | -1,62% | 1.481.974,00 |
| 12.11.2019 | 75,20 | 75,88 | 74,87 | 74,87 | -0,21% | 1.123.366,00 |
| 11.11.2019 | 74,57 | 75,23 | 74,18 | 75,03 | -0,01% | 1.308.208,00 |
| 08.11.2019 | 74,65 | 75,51 | 74,38 | 75,04 | 0,79% | 2.154.769,00 |
| 07.11.2019 | 74,09 | 75,18 | 74,00 | 74,45 | 1,28% | 2.362.035,00 |
| 06.11.2019 | 72,80 | 73,63 | 71,65 | 73,51 | 0,98% | 2.090.113,00 |
| 05.11.2019 | 71,85 | 73,17 | 71,73 | 72,80 | 1,68% | 2.576.811,00 |
| 04.11.2019 | 70,90 | 71,71 | 70,39 | 71,60 | 3,11% | 2.670.336,00 |
| 01.11.2019 | 68,89 | 69,70 | 68,69 | 69,44 | 1,06% | 1.420.786,00 |
| 31.10.2019 | 69,52 | 69,84 | 67,96 | 68,71 | -0,84% | 1.892.386,00 |
| 30.10.2019 | 69,83 | 70,30 | 68,81 | 69,29 | -0,77% | 1.372.249,00 |
| 29.10.2019 | 69,90 | 70,17 | 69,37 | 69,83 | -0,09% | 1.153.752,00 |
| 28.10.2019 | 69,60 | 70,54 | 69,56 | 69,89 | 0,66% | 1.214.530,00 |
| 25.10.2019 | 69,02 | 69,68 | 68,71 | 69,43 | 0,58% | 1.431.448,00 |
| 24.10.2019 | 69,00 | 70,15 | 68,94 | 69,03 | 0,54% | 1.649.269,00 |
| 23.10.2019 | 68,02 | 69,11 | 67,90 | 68,66 | 0,28% | 1.364.209,00 |
| 22.10.2019 | 67,97 | 68,53 | 67,84 | 68,47 | 0,93% | 1.444.956,00 |
| 21.10.2019 | 67,46 | 68,31 | 67,46 | 67,84 | 0,64% | 1.091.764,00 |
| 18.10.2019 | 67,17 | 68,11 | 66,87 | 67,41 | -0,74% | 1.787.929,00 |
| 17.10.2019 | 66,90 | 68,73 | 66,79 | 67,91 | 1,16% | 2.431.903,00 |
| 16.10.2019 | 66,69 | 67,63 | 66,55 | 67,13 | 0,75% | 2.049.837,00 |
| 15.10.2019 | 65,43 | 66,89 | 65,08 | 66,63 | 2,65% | 2.022.085,00 |
| 14.10.2019 | 64,70 | 65,02 | 63,96 | 64,91 | 0,20% | 1.130.261,00 |
| 11.10.2019 | 63,36 | 64,97 | 63,12 | 64,78 | 2,45% | 1.873.353,00 |
| 10.10.2019 | 62,52 | 63,52 | 62,32 | 63,23 | 1,41% | 1.879.248,00 |
| 09.10.2019 | 61,87 | 62,65 | 61,43 | 62,35 | 0,79% | 963.927,00 |
| 08.10.2019 | 62,89 | 62,98 | 61,37 | 61,86 | -1,31% | 1.279.594,00 |
| 07.10.2019 | 62,04 | 62,68 | 61,40 | 62,68 | 0,46% | 920.763,00 |
| 04.10.2019 | 63,15 | 63,15 | 61,61 | 62,39 | -1,22% | 2.081.126,00 |
| 02.10.2019 | 64,18 | 64,42 | 63,02 | 63,16 | -1,89% | 1.812.509,00 |
| 01.10.2019 | 64,90 | 65,72 | 64,32 | 64,38 | -0,33% | 1.490.390,00 |
| 30.09.2019 | 63,78 | 64,72 | 63,66 | 64,59 | 1,10% | 1.376.059,00 |
| 27.09.2019 | 63,23 | 63,98 | 63,16 | 63,89 | 1,27% | 995.694,00 |
| 26.09.2019 | 63,24 | 63,79 | 62,99 | 63,09 | -0,46% | 854.203,00 |
| 25.09.2019 | 63,35 | 63,93 | 62,55 | 63,38 | -0,47% | 1.429.563,00 |
| 24.09.2019 | 64,01 | 64,25 | 63,58 | 63,68 | -0,50% | 1.141.691,00 |
| 23.09.2019 | 64,87 | 64,88 | 63,48 | 64,00 | -1,77% | 1.684.528,00 |
| 20.09.2019 | 65,12 | 65,59 | 64,94 | 65,15 | 0,25% | 2.805.109,00 |
| 19.09.2019 | 64,50 | 65,09 | 64,17 | 64,99 | 0,68% | 1.288.454,00 |
| 18.09.2019 | 64,53 | 64,87 | 64,24 | 64,55 | 0,03% | 860.078,00 |
| 17.09.2019 | 64,79 | 64,87 | 63,54 | 64,53 | -0,88% | 1.599.792,00 |
| 16.09.2019 | 64,37 | 65,26 | 64,26 | 65,10 | 0,06% | 1.241.317,00 |
| 13.09.2019 | 64,62 | 65,62 | 64,62 | 65,06 | 0,65% | 1.900.375,00 |
| 12.09.2019 | 63,73 | 64,88 | 63,72 | 64,64 | 1,30% | 2.105.544,00 |
| 11.09.2019 | 64,20 | 64,69 | 63,49 | 63,81 | 0,06% | 1.587.322,00 |
| 10.09.2019 | 63,31 | 64,43 | 63,25 | 63,77 | 0,87% | 1.713.536,00 |
| 09.09.2019 | 62,24 | 63,25 | 62,16 | 63,22 | 1,44% | 1.478.796,00 |
| 06.09.2019 | 62,57 | 63,11 | 61,74 | 62,32 | 0,00% | 1.815.948,00 |
| 05.09.2019 | 61,90 | 62,65 | 61,70 | 62,32 | 2,01% | 1.575.151,00 |
| 04.09.2019 | 61,20 | 61,60 | 61,00 | 61,09 | 1,14% | 1.245.575,00 |
| 03.09.2019 | 60,40 | 60,68 | 60,01 | 60,40 | -0,21% | 1.149.468,00 |
| 02.09.2019 | 60,50 | 60,82 | 60,31 | 60,53 | -0,46% | 653.443,00 |
| 30.08.2019 | 60,14 | 61,21 | 60,14 | 60,81 | 1,06% | 1.305.155,00 |