Börse:
60,200€
0,12%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE VZO
Bid:
60,100€
Ask:
60,300€
Aktienkurse zur BAY.MOTOREN WERKE VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 59,63 | 60,48 | 59,30 | 59,78 | -0,95% | 89.510,00 |
| 04.03.2021 | 59,20 | 60,35 | 58,95 | 60,35 | 1,68% | 132.489,00 |
| 03.03.2021 | 57,50 | 59,40 | 57,50 | 59,35 | 3,58% | 97.849,00 |
| 02.03.2021 | 57,05 | 57,30 | 56,60 | 57,30 | 0,44% | 68.367,00 |
| 01.03.2021 | 56,65 | 57,15 | 56,45 | 57,05 | 1,78% | 61.825,00 |
| 26.02.2021 | 55,40 | 56,55 | 55,20 | 56,05 | 0,09% | 138.220,00 |
| 25.02.2021 | 56,00 | 56,75 | 55,85 | 56,00 | 0,63% | 89.753,00 |
| 24.02.2021 | 54,85 | 55,90 | 54,80 | 55,65 | 1,64% | 67.335,00 |
| 23.02.2021 | 56,85 | 56,85 | 54,65 | 54,75 | -3,35% | 85.440,00 |
| 22.02.2021 | 56,05 | 56,65 | 55,60 | 56,65 | -0,18% | 61.554,00 |
| 19.02.2021 | 56,20 | 57,35 | 55,90 | 56,75 | 1,43% | 55.812,00 |
| 18.02.2021 | 56,05 | 56,75 | 55,80 | 55,95 | 0,09% | 71.730,00 |
| 17.02.2021 | 56,50 | 56,60 | 55,80 | 55,90 | -1,24% | 56.706,00 |
| 16.02.2021 | 55,95 | 57,00 | 55,95 | 56,60 | 0,62% | 111.833,00 |
| 15.02.2021 | 54,95 | 56,55 | 54,95 | 56,25 | 2,55% | 103.316,00 |
| 12.02.2021 | 55,55 | 55,55 | 54,80 | 54,85 | -0,54% | 17.417,00 |
| 11.02.2021 | 55,35 | 55,90 | 55,10 | 55,15 | -0,36% | 59.352,00 |
| 10.02.2021 | 55,25 | 55,85 | 54,80 | 55,35 | 0,54% | 48.096,00 |
| 09.02.2021 | 55,80 | 55,90 | 54,80 | 55,05 | -0,54% | 95.845,00 |
| 08.02.2021 | 55,50 | 55,70 | 55,10 | 55,35 | 0,27% | 75.067,00 |
| 05.02.2021 | 55,00 | 55,45 | 54,55 | 55,20 | 0,27% | 76.087,00 |
| 04.02.2021 | 54,45 | 55,10 | 53,85 | 55,05 | 1,38% | 96.351,00 |
| 03.02.2021 | 54,90 | 55,30 | 54,30 | 54,30 | -0,09% | 90.822,00 |
| 02.02.2021 | 54,05 | 54,80 | 53,90 | 54,35 | 1,59% | 109.517,00 |
| 01.02.2021 | 54,20 | 54,35 | 53,15 | 53,50 | -0,83% | 58.804,00 |
| 29.01.2021 | 53,45 | 54,35 | 52,70 | 53,95 | 0,65% | 130.737,00 |
| 28.01.2021 | 53,60 | 54,00 | 52,05 | 53,60 | -1,56% | 121.289,00 |
| 27.01.2021 | 55,35 | 55,35 | 53,60 | 54,45 | -1,09% | 95.284,00 |
| 26.01.2021 | 53,50 | 55,70 | 53,25 | 55,05 | 2,80% | 56.796,00 |
| 25.01.2021 | 54,40 | 55,25 | 53,05 | 53,55 | -1,38% | 60.126,00 |
| 22.01.2021 | 54,75 | 54,80 | 53,40 | 54,30 | -0,82% | 88.132,00 |
| 21.01.2021 | 53,45 | 54,80 | 53,25 | 54,75 | 2,43% | 74.317,00 |
| 20.01.2021 | 51,95 | 53,45 | 51,80 | 53,45 | 3,59% | 91.249,00 |
| 19.01.2021 | 53,35 | 53,35 | 51,40 | 51,60 | -2,09% | 65.458,00 |
| 18.01.2021 | 52,70 | 53,15 | 52,45 | 52,70 | -0,57% | 74.073,00 |
| 15.01.2021 | 53,30 | 54,35 | 52,85 | 53,00 | -1,67% | 86.981,00 |
| 14.01.2021 | 54,15 | 54,75 | 53,90 | 53,90 | 0,19% | 59.840,00 |
| 13.01.2021 | 54,30 | 54,35 | 53,50 | 53,80 | -1,56% | 57.950,00 |
| 12.01.2021 | 53,65 | 54,65 | 53,40 | 54,65 | 1,67% | 61.605,00 |
| 11.01.2021 | 54,15 | 54,70 | 53,40 | 53,75 | -1,74% | 48.299,00 |
| 08.01.2021 | 54,95 | 55,35 | 53,95 | 54,70 | -0,27% | 48.437,00 |
| 07.01.2021 | 54,20 | 55,40 | 54,10 | 54,85 | 0,09% | 64.811,00 |
| 06.01.2021 | 54,60 | 55,55 | 54,15 | 54,80 | 1,11% | 61.238,00 |
| 05.01.2021 | 54,00 | 54,50 | 53,65 | 54,20 | -0,46% | 59.508,00 |
| 04.01.2021 | 55,90 | 56,20 | 53,95 | 54,45 | -1,36% | 43.527,00 |
| 30.12.2020 | 55,45 | 55,90 | 55,20 | 55,20 | -1,34% | 18.483,00 |
| 29.12.2020 | 55,55 | 56,05 | 55,15 | 55,95 | 0,45% | 55.313,00 |
| 28.12.2020 | 56,70 | 56,75 | 55,50 | 55,70 | 0,00% | 43.159,00 |
| 23.12.2020 | 54,80 | 55,70 | 54,50 | 55,70 | 1,27% | 30.773,00 |
| 22.12.2020 | 55,05 | 55,40 | 54,65 | 55,00 | 0,18% | 54.286,00 |
| 21.12.2020 | 54,70 | 54,95 | 52,65 | 54,90 | -2,14% | 83.708,00 |
| 18.12.2020 | 55,90 | 56,60 | 55,55 | 56,10 | -0,09% | 174.443,00 |
| 17.12.2020 | 56,95 | 56,95 | 55,90 | 56,15 | 0,09% | 78.727,00 |
| 16.12.2020 | 55,35 | 56,65 | 55,35 | 56,10 | 1,54% | 103.535,00 |
| 15.12.2020 | 54,40 | 55,40 | 54,25 | 55,25 | 1,75% | 80.762,00 |
| 14.12.2020 | 52,90 | 54,95 | 52,85 | 54,30 | 2,65% | 78.103,00 |
| 11.12.2020 | 53,90 | 53,90 | 52,75 | 52,90 | -2,04% | 49.617,00 |
| 10.12.2020 | 55,30 | 55,35 | 53,80 | 54,00 | -2,00% | 88.306,00 |
| 09.12.2020 | 55,00 | 55,50 | 54,75 | 55,10 | 0,09% | 101.859,00 |
| 08.12.2020 | 54,60 | 55,20 | 54,55 | 55,05 | -0,45% | 44.000,00 |
| 07.12.2020 | 55,50 | 55,50 | 54,45 | 55,30 | -0,36% | 62.141,00 |
| 04.12.2020 | 55,20 | 55,90 | 55,10 | 55,50 | 0,36% | 67.776,00 |
| 03.12.2020 | 55,35 | 55,90 | 55,10 | 55,30 | -1,25% | 52.045,00 |
| 02.12.2020 | 56,10 | 56,10 | 55,10 | 56,00 | -0,36% | 80.584,00 |
| 01.12.2020 | 56,00 | 56,25 | 55,35 | 56,20 | 1,44% | 80.296,00 |
| 30.11.2020 | 54,45 | 55,70 | 54,15 | 55,40 | -0,18% | 176.705,00 |
| 27.11.2020 | 55,55 | 55,55 | 54,85 | 55,50 | -0,27% | 65.093,00 |
| 26.11.2020 | 56,50 | 56,50 | 55,60 | 55,65 | -2,02% | 38.597,00 |
| 25.11.2020 | 57,75 | 57,75 | 56,10 | 56,80 | -1,39% | 84.517,00 |
| 24.11.2020 | 55,45 | 57,60 | 55,45 | 57,60 | 4,82% | 98.479,00 |
| 23.11.2020 | 54,85 | 55,55 | 54,70 | 54,95 | 0,27% | 40.616,00 |
| 20.11.2020 | 54,60 | 55,45 | 54,55 | 54,80 | -0,45% | 137.252,00 |
| 19.11.2020 | 55,35 | 55,50 | 54,55 | 55,05 | -1,52% | 224.593,00 |
| 18.11.2020 | 54,70 | 55,90 | 54,65 | 55,90 | 1,27% | 67.533,00 |
| 17.11.2020 | 54,70 | 55,40 | 54,45 | 55,20 | 0,18% | 66.911,00 |
| 16.11.2020 | 54,05 | 55,80 | 54,05 | 55,10 | 2,04% | 97.095,00 |
| 13.11.2020 | 52,80 | 54,05 | 52,40 | 54,00 | 0,93% | 93.157,00 |
| 12.11.2020 | 52,90 | 53,50 | 52,25 | 53,50 | 0,56% | 53.304,00 |
| 11.11.2020 | 52,00 | 53,35 | 51,75 | 53,20 | 2,80% | 88.496,00 |
| 10.11.2020 | 51,15 | 52,20 | 50,90 | 51,75 | 1,67% | 128.504,00 |
| 09.11.2020 | 49,60 | 52,35 | 49,44 | 50,90 | 4,22% | 152.836,00 |
| 06.11.2020 | 49,10 | 49,34 | 48,20 | 48,84 | -0,29% | 60.577,00 |
| 05.11.2020 | 48,40 | 49,04 | 47,78 | 48,98 | 3,77% | 55.291,00 |
| 04.11.2020 | 46,24 | 48,08 | 45,58 | 47,20 | 0,08% | 66.333,00 |
| 03.11.2020 | 45,98 | 47,32 | 45,82 | 47,16 | 3,92% | 57.785,00 |
| 02.11.2020 | 45,24 | 45,50 | 44,12 | 45,38 | 2,21% | 60.499,00 |
| 30.10.2020 | 43,52 | 44,60 | 43,52 | 44,40 | 0,41% | 120.554,00 |
| 29.10.2020 | 43,58 | 44,82 | 43,58 | 44,22 | 1,19% | 82.601,00 |
| 28.10.2020 | 45,88 | 45,88 | 43,54 | 43,70 | -6,26% | 110.567,00 |
| 27.10.2020 | 48,18 | 48,18 | 46,62 | 46,62 | -3,28% | 64.566,00 |
| 26.10.2020 | 47,82 | 48,66 | 47,56 | 48,20 | -0,54% | 51.263,00 |
| 23.10.2020 | 47,62 | 49,00 | 47,62 | 48,46 | 0,17% | 43.650,00 |
| 22.10.2020 | 47,76 | 48,62 | 47,18 | 48,38 | 0,33% | 38.007,00 |
| 21.10.2020 | 49,26 | 49,26 | 48,14 | 48,22 | -1,11% | 57.789,00 |
| 20.10.2020 | 47,78 | 48,84 | 47,56 | 48,76 | 0,62% | 47.197,00 |
| 19.10.2020 | 47,98 | 48,52 | 47,74 | 48,46 | 0,96% | 22.278,00 |
| 16.10.2020 | 48,14 | 48,38 | 47,40 | 48,00 | 0,84% | 78.503,00 |
| 15.10.2020 | 48,00 | 48,00 | 46,42 | 47,60 | -3,29% | 57.286,00 |
| 14.10.2020 | 49,02 | 49,94 | 49,02 | 49,22 | -0,93% | 65.358,00 |
| 13.10.2020 | 49,26 | 49,86 | 49,08 | 49,68 | -0,44% | 66.713,00 |