57,480€
0,67%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 56,95 | 57,38 | 56,85 | 57,36 | 0,46% | 5.901,00 |
| 12.11.2026 | 58,35 | 58,75 | 56,88 | 57,10 | -1,69% | 26.640,00 |
| 11.11.2026 | 58,40 | 58,67 | 57,61 | 58,08 | -0,62% | 24.977,00 |
| 10.11.2026 | 59,36 | 59,67 | 58,12 | 58,44 | -0,95% | 20.191,00 |
| 09.11.2026 | 59,34 | 59,70 | 58,59 | 59,00 | -0,30% | 20.502,00 |
| 06.11.2026 | 60,50 | 61,26 | 58,88 | 59,18 | -2,46% | 16.996,00 |
| 05.11.2026 | 61,10 | 62,95 | 60,58 | 60,67 | -0,39% | 55.208,00 |
| 04.11.2026 | 56,80 | 61,25 | 56,54 | 60,91 | 7,73% | 68.578,00 |
| 03.11.2026 | 58,38 | 59,23 | 55,95 | 56,54 | -3,79% | 37.109,00 |
| 02.11.2026 | 57,88 | 58,99 | 57,43 | 58,77 | 1,84% | 13.415,00 |
| 30.10.2026 | 57,50 | 58,39 | 57,47 | 57,71 | -0,07% | 10.869,00 |
| 29.10.2026 | 57,44 | 58,22 | 56,75 | 57,75 | 0,61% | 10.059,00 |
| 28.10.2026 | 56,73 | 57,76 | 56,53 | 57,40 | 0,74% | 10.170,00 |
| 27.10.2026 | 57,81 | 58,09 | 56,04 | 56,98 | -1,25% | 47.280,00 |
| 26.10.2026 | 57,78 | 58,33 | 57,66 | 57,70 | -0,29% | 10.479,00 |
| 23.10.2026 | 57,44 | 58,98 | 56,91 | 57,87 | 0,00% | 23.223,00 |
| 22.10.2026 | 56,76 | 58,23 | 56,59 | 57,87 | 1,46% | 15.535,00 |
| 21.10.2026 | 57,78 | 57,79 | 56,70 | 57,04 | -1,30% | 12.483,00 |
| 20.10.2026 | 56,66 | 58,48 | 56,45 | 57,79 | 2,05% | 19.327,00 |
| 19.10.2026 | 57,02 | 57,17 | 56,26 | 56,63 | 0,02% | 10.160,00 |
| 16.10.2026 | 55,44 | 57,27 | 55,33 | 56,62 | 2,37% | 32.362,00 |
| 15.10.2026 | 55,28 | 55,33 | 55,28 | 55,31 | 1,30% | 92,00 |
| 14.10.2026 | 54,72 | 54,83 | 53,97 | 54,60 | -0,05% | 24.675,00 |
| 13.10.2026 | 52,92 | 54,67 | 52,92 | 54,63 | 2,96% | 63.915,00 |
| 12.10.2026 | 54,02 | 54,07 | 52,91 | 53,06 | -0,75% | 43.949,00 |
| 09.10.2026 | 52,52 | 54,21 | 52,46 | 53,46 | 1,96% | 50.802,00 |
| 08.10.2026 | 53,64 | 53,65 | 51,99 | 52,43 | -2,27% | 70.115,00 |
| 07.10.2026 | 54,31 | 55,70 | 52,77 | 53,65 | -1,18% | 134.945,00 |
| 06.10.2026 | 54,50 | 54,89 | 53,75 | 54,29 | -0,28% | 103.563,00 |
| 05.10.2026 | 54,54 | 55,07 | 54,09 | 54,44 | 0,04% | 82.521,00 |
| 02.10.2026 | 54,84 | 55,15 | 54,09 | 54,42 | -1,05% | 59.932,00 |
| 01.10.2026 | 55,31 | 55,49 | 54,39 | 55,00 | -0,76% | 36.805,00 |
| 30.09.2026 | 55,00 | 56,39 | 54,41 | 55,42 | 0,86% | 68.814,00 |
| 29.09.2026 | 55,42 | 56,11 | 52,34 | 54,95 | -0,85% | 118.271,00 |
| 28.09.2026 | 55,81 | 56,65 | 55,09 | 55,42 | -0,86% | 50.318,00 |
| 25.09.2026 | 56,97 | 57,16 | 55,31 | 55,90 | -2,08% | 144.301,00 |
| 24.09.2026 | 57,43 | 57,85 | 55,94 | 57,09 | -1,43% | 127.383,00 |
| 23.09.2026 | 60,03 | 60,23 | 57,82 | 57,92 | -3,34% | 85.829,00 |
| 22.09.2026 | 60,16 | 60,93 | 59,01 | 59,92 | -0,58% | 51.096,00 |
| 21.09.2026 | 60,97 | 61,10 | 60,07 | 60,27 | -1,18% | 55.493,00 |
| 18.09.2026 | 63,19 | 63,21 | 60,01 | 60,99 | -3,48% | 92.477,00 |
| 17.09.2026 | 62,35 | 64,23 | 62,35 | 63,19 | 1,87% | 49.746,00 |
| 16.09.2026 | 63,97 | 64,02 | 61,47 | 62,03 | -1,74% | 84.219,00 |
| 15.09.2026 | 62,75 | 63,49 | 62,19 | 63,13 | 0,41% | 27.885,00 |
| 14.09.2026 | 62,89 | 64,19 | 62,21 | 62,87 | -0,13% | 36.814,00 |
| 11.09.2026 | 62,96 | 63,49 | 61,97 | 62,95 | 0,53% | 24.429,00 |
| 10.09.2026 | 62,82 | 63,33 | 62,33 | 62,62 | 0,02% | 30.240,00 |
| 09.09.2026 | 63,57 | 63,97 | 62,33 | 62,61 | -1,77% | 57.861,00 |
| 08.09.2026 | 62,78 | 64,47 | 62,35 | 63,74 | 1,43% | 41.950,00 |
| 07.09.2026 | 63,03 | 63,23 | 62,25 | 62,84 | -0,08% | 15.696,00 |
| 04.09.2026 | 62,13 | 63,69 | 61,89 | 62,89 | 1,48% | 103.491,00 |
| 03.09.2026 | 60,73 | 62,00 | 59,93 | 61,97 | 2,11% | 50.818,00 |
| 02.09.2026 | 60,83 | 61,33 | 59,97 | 60,69 | 0,08% | 38.822,00 |
| 01.09.2026 | 61,92 | 62,27 | 60,29 | 60,64 | -2,15% | 74.451,00 |
| 31.08.2026 | 62,75 | 62,93 | 61,79 | 61,97 | -1,05% | 102.724,00 |
| 28.08.2026 | 60,52 | 62,71 | 60,16 | 62,63 | 5,03% | 87.040,00 |
| 27.08.2026 | 57,68 | 60,01 | 57,33 | 59,63 | 3,33% | 54.187,00 |
| 26.08.2026 | 58,07 | 58,10 | 57,55 | 57,71 | -0,53% | 68.512,00 |
| 25.08.2026 | 58,37 | 58,47 | 57,57 | 58,02 | -0,31% | 78.918,00 |
| 24.08.2026 | 58,85 | 58,90 | 57,85 | 58,20 | -1,14% | 47.634,00 |
| 21.08.2026 | 57,93 | 59,59 | 57,93 | 58,87 | 1,62% | 36.659,00 |
| 20.08.2026 | 58,07 | 58,17 | 57,69 | 57,93 | -0,96% | 9.421,00 |
| 19.08.2026 | 58,04 | 58,73 | 57,75 | 58,49 | -24,53% | 25.532,00 |
| 05.05.2026 | 76,13 | 77,67 | 75,66 | 77,50 | 1,73% | 48.804,00 |
| 04.05.2026 | 76,97 | 77,27 | 75,43 | 76,18 | -2,33% | 87.580,00 |
| 30.04.2026 | 77,51 | 78,35 | 75,88 | 78,00 | 0,88% | 55.578,00 |
| 29.04.2026 | 79,81 | 80,19 | 77,25 | 77,32 | -2,52% | 98.842,00 |
| 28.04.2026 | 79,70 | 80,17 | 79,03 | 79,32 | -0,24% | 39.994,00 |
| 27.04.2026 | 79,64 | 80,47 | 79,19 | 79,51 | -0,55% | 50.785,00 |
| 24.04.2026 | 80,91 | 81,04 | 79,15 | 79,95 | -0,89% | 56.421,00 |
| 23.04.2026 | 81,46 | 82,01 | 79,97 | 80,67 | -1,61% | 43.617,00 |
| 22.04.2026 | 83,71 | 83,78 | 81,85 | 81,99 | -1,34% | 35.347,00 |
| 21.04.2026 | 83,86 | 84,23 | 83,00 | 83,10 | -0,59% | 17.893,00 |
| 20.04.2026 | 82,97 | 83,60 | 82,39 | 83,59 | -0,29% | 32.479,00 |
| 17.04.2026 | 81,06 | 84,37 | 80,81 | 83,83 | 3,54% | 133.487,00 |
| 16.04.2026 | 82,42 | 82,62 | 80,66 | 80,96 | -1,57% | 80.559,00 |
| 15.04.2026 | 82,62 | 83,42 | 81,65 | 82,25 | -0,57% | 47.713,00 |
| 14.04.2026 | 84,39 | 85,17 | 82,49 | 82,72 | -1,87% | 95.045,00 |
| 13.04.2026 | 82,47 | 84,31 | 82,34 | 84,30 | 0,69% | 25.470,00 |
| 10.04.2026 | 82,64 | 84,33 | 82,20 | 83,72 | 1,53% | 20.468,00 |
| 09.04.2026 | 82,11 | 82,76 | 81,27 | 82,46 | 0,17% | 22.452,00 |
| 08.04.2026 | 81,46 | 82,87 | 81,19 | 82,32 | 4,39% | 26.491,00 |
| 07.04.2026 | 78,95 | 80,35 | 77,93 | 78,86 | -0,67% | 41.794,00 |
| 02.04.2026 | 77,44 | 79,47 | 77,42 | 79,39 | 0,40% | 25.573,00 |
| 01.04.2026 | 79,42 | 79,98 | 78,03 | 79,07 | 0,37% | 42.400,00 |
| 31.03.2026 | 78,50 | 78,89 | 77,41 | 78,78 | 1,14% | 39.721,00 |
| 30.03.2026 | 77,46 | 78,82 | 77,19 | 77,89 | 0,75% | 60.195,00 |
| 27.03.2026 | 78,47 | 78,49 | 77,13 | 77,31 | -1,10% | 12.148,00 |
| 26.03.2026 | 78,29 | 78,97 | 77,53 | 78,17 | -0,80% | 14.724,00 |
| 25.03.2026 | 78,51 | 79,33 | 78,25 | 78,80 | 0,73% | 25.310,00 |
| 24.03.2026 | 77,69 | 78,49 | 76,79 | 78,23 | -0,04% | 63.540,00 |
| 23.03.2026 | 74,45 | 78,84 | 73,56 | 78,26 | 3,61% | 85.998,00 |
| 20.03.2026 | 77,07 | 77,34 | 73,87 | 75,53 | -2,37% | 64.933,00 |
| 19.03.2026 | 77,97 | 78,29 | 76,23 | 77,36 | -1,95% | 109.223,00 |
| 18.03.2026 | 80,21 | 80,26 | 78,62 | 78,90 | -0,87% | 52.495,00 |
| 17.03.2026 | 78,95 | 80,27 | 78,93 | 79,59 | 0,10% | 53.992,00 |
| 16.03.2026 | 81,47 | 81,55 | 79,03 | 79,51 | -1,94% | 132.986,00 |
| 13.03.2026 | 81,55 | 81,83 | 79,47 | 81,08 | -0,34% | 31.195,00 |
| 12.03.2026 | 80,41 | 81,95 | 78,00 | 81,36 | 0,57% | 98.130,00 |
| 11.03.2026 | 80,22 | 81,79 | 79,82 | 80,90 | 0,90% | 38.361,00 |