Börse:
64,220€
0,96%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
64,220€
Ask:
64,220€
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2019 | 63,60 | 64,22 | 63,40 | 64,22 | 0,96% | - |
| 18.06.2019 | 62,35 | 63,93 | 61,66 | 63,61 | 2,43% | 2.545.539,00 |
| 17.06.2019 | 62,63 | 62,86 | 62,10 | 62,10 | -0,58% | 1.211.681,00 |
| 14.06.2019 | 62,58 | 62,66 | 62,04 | 62,46 | -0,51% | 1.115.793,00 |
| 13.06.2019 | 62,30 | 63,05 | 61,85 | 62,78 | 0,22% | 1.198.900,00 |
| 12.06.2019 | 62,59 | 62,93 | 62,40 | 62,64 | -0,54% | 1.230.534,00 |
| 11.06.2019 | 62,83 | 63,68 | 62,30 | 62,98 | 1,06% | 1.922.832,00 |
| 07.06.2019 | 62,72 | 62,79 | 62,01 | 62,32 | -0,03% | 1.249.390,00 |
| 06.06.2019 | 62,65 | 63,26 | 61,73 | 62,34 | -1,08% | 1.947.794,00 |
| 05.06.2019 | 63,43 | 63,59 | 62,33 | 63,02 | -0,65% | 1.484.186,00 |
| 04.06.2019 | 61,56 | 63,71 | 61,32 | 63,43 | 2,90% | 2.567.653,00 |
| 03.06.2019 | 61,70 | 61,88 | 61,14 | 61,64 | -0,61% | 1.838.410,00 |
| 31.05.2019 | 61,82 | 62,15 | 61,41 | 62,02 | -1,63% | 2.000.917,00 |
| 30.05.2019 | 63,32 | 63,65 | 62,86 | 63,05 | -0,16% | 799.538,00 |
| 29.05.2019 | 63,23 | 63,46 | 62,88 | 63,15 | -1,08% | 1.499.372,00 |
| 28.05.2019 | 64,00 | 64,60 | 63,60 | 63,84 | 0,13% | 1.653.216,00 |
| 27.05.2019 | 64,55 | 64,98 | 63,34 | 63,76 | 0,46% | 1.328.854,00 |
| 24.05.2019 | 64,03 | 64,33 | 63,33 | 63,47 | 0,13% | 1.678.062,00 |
| 23.05.2019 | 63,23 | 63,66 | 62,76 | 63,39 | -1,31% | 2.323.587,00 |
| 22.05.2019 | 64,73 | 64,95 | 63,46 | 64,23 | -0,62% | 1.972.263,00 |
| 21.05.2019 | 65,08 | 65,58 | 64,26 | 64,63 | -0,28% | 1.678.585,00 |
| 20.05.2019 | 66,26 | 66,49 | 64,21 | 64,81 | -2,04% | 2.335.299,00 |
| 17.05.2019 | 66,53 | 66,69 | 65,07 | 66,16 | -5,21% | 3.285.738,00 |
| 16.05.2019 | 70,04 | 70,57 | 68,93 | 69,80 | -0,29% | 3.459.647,00 |
| 15.05.2019 | 68,30 | 71,30 | 66,53 | 70,00 | 3,12% | 4.082.038,00 |
| 14.05.2019 | 68,67 | 68,70 | 67,42 | 67,88 | -0,26% | 2.065.886,00 |
| 13.05.2019 | 68,80 | 68,80 | 67,03 | 68,06 | -1,18% | 2.857.093,00 |
| 10.05.2019 | 69,88 | 70,12 | 68,64 | 68,87 | -0,62% | 3.311.601,00 |
| 09.05.2019 | 70,91 | 70,98 | 68,69 | 69,30 | -2,91% | 3.095.227,00 |
| 08.05.2019 | 71,61 | 71,80 | 69,91 | 71,38 | -1,25% | 2.863.706,00 |
| 07.05.2019 | 73,50 | 73,75 | 71,43 | 72,28 | -2,32% | 2.524.460,00 |
| 06.05.2019 | 73,02 | 74,02 | 72,16 | 74,00 | -2,21% | 2.560.420,00 |
| 03.05.2019 | 75,53 | 75,80 | 75,26 | 75,67 | -0,17% | 1.047.600,00 |
| 02.05.2019 | 75,69 | 76,78 | 75,48 | 75,80 | -0,13% | 1.694.344,00 |
| 30.04.2019 | 75,51 | 75,90 | 75,19 | 75,90 | 0,01% | 1.217.765,00 |
| 29.04.2019 | 76,16 | 76,76 | 75,79 | 75,89 | -0,41% | 899.246,00 |
| 26.04.2019 | 75,91 | 76,46 | 75,57 | 76,20 | 0,55% | 1.289.602,00 |
| 25.04.2019 | 76,32 | 76,56 | 75,77 | 75,78 | -0,90% | 1.453.960,00 |
| 24.04.2019 | 76,40 | 77,27 | 75,89 | 76,47 | -1,33% | 1.779.199,00 |
| 23.04.2019 | 77,75 | 78,19 | 77,41 | 77,50 | -0,32% | 1.139.985,00 |
| 18.04.2019 | 77,20 | 78,30 | 76,85 | 77,75 | 0,65% | 2.868.292,00 |
| 17.04.2019 | 77,10 | 78,04 | 76,31 | 77,25 | 1,11% | 2.357.190,00 |
| 16.04.2019 | 76,00 | 76,68 | 75,73 | 76,40 | 0,99% | 1.587.145,00 |
| 15.04.2019 | 75,13 | 75,99 | 74,91 | 75,65 | 0,48% | 1.175.155,00 |
| 12.04.2019 | 73,00 | 75,54 | 72,64 | 75,29 | 2,42% | 2.612.728,00 |
| 11.04.2019 | 73,33 | 73,84 | 72,77 | 73,51 | 0,44% | 1.287.851,00 |
| 10.04.2019 | 72,94 | 73,58 | 72,89 | 73,19 | -0,01% | 1.264.318,00 |
| 09.04.2019 | 73,13 | 74,06 | 72,89 | 73,20 | -0,50% | 1.281.897,00 |
| 08.04.2019 | 72,39 | 73,73 | 72,29 | 73,57 | -0,30% | 1.325.909,00 |
| 05.04.2019 | 73,47 | 74,14 | 73,47 | 73,79 | 0,61% | 1.427.259,00 |
| 04.04.2019 | 72,25 | 73,85 | 72,15 | 73,34 | 1,05% | 2.168.174,00 |
| 03.04.2019 | 72,10 | 72,87 | 72,00 | 72,58 | 1,87% | 2.166.661,00 |
| 02.04.2019 | 69,73 | 71,92 | 69,68 | 71,25 | 2,22% | 2.622.991,00 |
| 01.04.2019 | 69,64 | 70,63 | 69,59 | 69,70 | 1,38% | 2.396.741,00 |
| 29.03.2019 | 68,46 | 68,99 | 68,06 | 68,75 | 1,27% | 1.887.263,00 |
| 28.03.2019 | 67,99 | 68,59 | 67,74 | 67,89 | -0,50% | 1.416.893,00 |
| 27.03.2019 | 68,50 | 68,95 | 67,73 | 68,23 | 0,47% | 1.876.013,00 |
| 26.03.2019 | 68,89 | 68,93 | 67,91 | 67,91 | -1,47% | 2.153.100,00 |
| 25.03.2019 | 69,00 | 69,69 | 68,78 | 68,92 | -0,98% | 1.544.865,00 |
| 22.03.2019 | 71,25 | 71,42 | 69,18 | 69,60 | -2,18% | 3.025.563,00 |
| 21.03.2019 | 71,81 | 72,39 | 70,83 | 71,15 | -1,15% | 1.763.972,00 |
| 20.03.2019 | 75,91 | 75,91 | 71,28 | 71,98 | -4,94% | 4.291.080,00 |
| 19.03.2019 | 74,14 | 76,50 | 74,10 | 75,72 | 2,09% | 1.907.389,00 |
| 18.03.2019 | 74,30 | 74,42 | 73,90 | 74,17 | 0,11% | 954.628,00 |
| 15.03.2019 | 74,22 | 75,18 | 72,77 | 74,09 | 0,42% | 4.131.566,00 |
| 14.03.2019 | 73,74 | 74,71 | 73,51 | 73,78 | 0,20% | 1.541.976,00 |
| 13.03.2019 | 72,84 | 73,77 | 72,83 | 73,63 | 0,73% | 1.117.529,00 |
| 12.03.2019 | 73,70 | 73,94 | 72,76 | 73,10 | -0,11% | 1.243.429,00 |
| 11.03.2019 | 72,25 | 73,23 | 71,92 | 73,18 | 1,41% | 1.357.029,00 |
| 08.03.2019 | 72,00 | 72,23 | 71,41 | 72,16 | -1,27% | 1.634.876,00 |
| 07.03.2019 | 73,80 | 73,81 | 72,30 | 73,09 | -1,93% | 1.980.823,00 |
| 06.03.2019 | 74,21 | 74,81 | 73,61 | 74,53 | -0,71% | 1.277.239,00 |
| 05.03.2019 | 74,50 | 75,16 | 74,40 | 75,06 | 0,52% | 1.167.940,00 |
| 04.03.2019 | 75,33 | 75,40 | 74,57 | 74,67 | -0,11% | 990.670,00 |
| 01.03.2019 | 74,90 | 75,54 | 74,63 | 74,75 | 0,59% | 1.458.575,00 |
| 28.02.2019 | 73,88 | 74,45 | 73,59 | 74,31 | 0,09% | 1.118.481,00 |
| 27.02.2019 | 73,69 | 74,43 | 73,50 | 74,24 | 0,32% | 1.158.100,00 |
| 26.02.2019 | 73,24 | 74,24 | 72,91 | 74,00 | 0,41% | 1.437.733,00 |
| 25.02.2019 | 73,79 | 74,44 | 73,40 | 73,70 | 0,78% | 1.786.026,00 |
| 22.02.2019 | 72,97 | 73,75 | 72,81 | 73,13 | 0,01% | 1.312.550,00 |
| 21.02.2019 | 72,55 | 73,40 | 72,47 | 73,12 | 0,84% | 1.637.768,00 |
| 20.02.2019 | 71,11 | 73,25 | 71,11 | 72,51 | 2,07% | 2.063.029,00 |
| 19.02.2019 | 70,24 | 71,20 | 70,09 | 71,04 | 0,64% | 1.136.405,00 |
| 18.02.2019 | 70,20 | 71,02 | 69,96 | 70,59 | -0,25% | 1.095.834,00 |
| 15.02.2019 | 69,10 | 71,16 | 68,11 | 70,77 | 2,05% | 2.744.797,00 |
| 14.02.2019 | 71,00 | 71,11 | 69,34 | 69,35 | -1,48% | 1.847.105,00 |
| 13.02.2019 | 70,50 | 70,62 | 69,68 | 70,39 | 0,69% | 1.785.637,00 |
| 12.02.2019 | 69,95 | 70,36 | 69,17 | 69,91 | 0,72% | 1.725.806,00 |
| 11.02.2019 | 69,61 | 69,99 | 68,57 | 69,41 | -0,17% | 1.964.372,00 |
| 08.02.2019 | 70,69 | 70,88 | 69,01 | 69,53 | -2,37% | 2.549.287,00 |
| 07.02.2019 | 73,20 | 73,42 | 71,22 | 71,22 | -3,30% | 2.602.996,00 |
| 06.02.2019 | 73,39 | 73,79 | 72,89 | 73,65 | 0,05% | 1.290.915,00 |
| 05.02.2019 | 73,61 | 73,73 | 73,00 | 73,61 | 0,51% | 1.579.217,00 |
| 04.02.2019 | 73,99 | 74,25 | 72,86 | 73,24 | -1,21% | 1.527.571,00 |
| 01.02.2019 | 73,75 | 74,47 | 73,28 | 74,14 | 0,93% | 1.529.328,00 |
| 31.01.2019 | 74,21 | 74,62 | 72,36 | 73,46 | 0,18% | 1.648.320,00 |
| 30.01.2019 | 73,90 | 74,14 | 73,09 | 73,33 | -0,70% | 1.187.607,00 |
| 29.01.2019 | 73,55 | 74,45 | 73,01 | 73,85 | -0,18% | 1.115.739,00 |
| 28.01.2019 | 74,31 | 74,47 | 73,57 | 73,98 | -0,50% | 1.335.145,00 |
| 25.01.2019 | 73,50 | 74,75 | 73,50 | 74,35 | 1,68% | 2.173.838,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen