Börse:
49,755€
0,08%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
49,610€
Ask:
49,900€
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 48,95 | 50,13 | 48,68 | 49,26 | -0,92% | - |
| 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 |
| 20.03.2020 | 39,13 | 41,63 | 39,00 | 41,37 | 9,85% | 6.491.031,00 |
| 19.03.2020 | 38,94 | 40,08 | 36,60 | 37,66 | -3,77% | 4.697.097,00 |
| 18.03.2020 | 38,98 | 39,52 | 36,80 | 39,14 | -3,02% | 4.654.563,00 |
| 17.03.2020 | 41,60 | 42,13 | 37,89 | 40,36 | 0,66% | 3.975.016,00 |
| 16.03.2020 | 42,42 | 43,05 | 39,33 | 40,09 | -11,73% | 6.612.181,00 |
| 13.03.2020 | 45,91 | 49,29 | 44,06 | 45,42 | 3,04% | 6.324.387,00 |
| 12.03.2020 | 47,36 | 48,30 | 43,30 | 44,08 | -12,97% | 6.712.618,00 |
| 11.03.2020 | 51,18 | 53,05 | 50,26 | 50,65 | 0,64% | 3.245.931,00 |
| 10.03.2020 | 51,51 | 54,15 | 50,07 | 50,33 | -1,35% | 4.299.614,00 |
| 09.03.2020 | 54,00 | 54,36 | 51,00 | 51,02 | -10,84% | 5.395.201,00 |
| 06.03.2020 | 56,73 | 57,78 | 56,07 | 57,22 | -1,46% | 3.189.387,00 |
| 05.03.2020 | 58,82 | 58,91 | 57,50 | 58,07 | -0,85% | 2.447.364,00 |
| 04.03.2020 | 57,96 | 59,05 | 57,46 | 58,57 | 1,40% | 2.320.426,00 |
| 03.03.2020 | 58,50 | 59,29 | 57,40 | 57,76 | -0,41% | 4.135.929,00 |
| 02.03.2020 | 59,40 | 59,60 | 56,99 | 58,00 | -1,58% | 3.315.364,00 |
| 28.02.2020 | 57,74 | 58,93 | 57,16 | 58,93 | -1,52% | 5.834.942,00 |
| 27.02.2020 | 60,47 | 60,90 | 59,06 | 59,84 | -3,14% | 3.225.348,00 |
| 26.02.2020 | 60,76 | 62,24 | 59,93 | 61,78 | 1,23% | 3.322.283,00 |
| 25.02.2020 | 61,99 | 62,32 | 60,59 | 61,03 | -0,67% | 2.409.281,00 |
| 24.02.2020 | 63,00 | 63,10 | 60,61 | 61,44 | -4,76% | 3.729.450,00 |
| 21.02.2020 | 65,06 | 65,50 | 64,08 | 64,51 | -1,22% | 2.005.662,00 |
| 20.02.2020 | 65,50 | 66,43 | 65,02 | 65,31 | -0,21% | 1.793.835,00 |
| 19.02.2020 | 65,67 | 65,97 | 64,51 | 65,45 | 0,38% | 1.326.708,00 |
| 18.02.2020 | 65,85 | 66,17 | 65,20 | 65,20 | -1,97% | 1.359.236,00 |
| 17.02.2020 | 66,39 | 67,15 | 66,31 | 66,51 | 0,99% | 1.298.707,00 |
| 14.02.2020 | 66,50 | 67,16 | 65,78 | 65,86 | -1,10% | 1.456.966,00 |
| 13.02.2020 | 66,70 | 66,73 | 65,96 | 66,59 | -0,72% | 1.643.472,00 |
| 12.02.2020 | 64,80 | 67,07 | 64,68 | 67,07 | 4,13% | 2.590.748,00 |
| 11.02.2020 | 64,28 | 65,27 | 63,98 | 64,41 | 0,94% | 2.075.594,00 |
| 10.02.2020 | 64,53 | 64,92 | 63,58 | 63,81 | -1,36% | 1.969.048,00 |
| 07.02.2020 | 65,90 | 65,90 | 64,19 | 64,69 | -2,47% | 2.438.775,00 |
| 06.02.2020 | 66,76 | 67,28 | 66,11 | 66,33 | 0,17% | 1.618.304,00 |
| 05.02.2020 | 65,10 | 66,57 | 64,59 | 66,22 | 1,96% | 2.017.296,00 |
| 04.02.2020 | 64,53 | 65,21 | 63,96 | 64,95 | 0,89% | 1.938.049,00 |
| 03.02.2020 | 64,34 | 64,75 | 63,90 | 64,38 | 0,06% | 1.818.370,00 |
| 31.01.2020 | 65,60 | 65,68 | 64,21 | 64,34 | -1,86% | 2.069.682,00 |
| 30.01.2020 | 66,00 | 66,40 | 65,26 | 65,56 | -1,49% | 1.995.833,00 |
| 29.01.2020 | 66,82 | 67,24 | 66,22 | 66,55 | -0,40% | 1.456.090,00 |
| 28.01.2020 | 67,59 | 67,73 | 66,33 | 66,82 | -1,30% | 2.112.085,00 |
| 27.01.2020 | 68,50 | 68,80 | 67,57 | 67,70 | -2,46% | 1.828.640,00 |
| 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 |