54,420€
-1,05%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 79,87 | 81,39 | 79,70 | 80,18 | 0,21% | 49.788,00 |
| 09.03.2026 | 78,08 | 80,17 | 77,62 | 80,01 | -0,30% | 75.763,00 |
| 06.03.2026 | 81,94 | 82,20 | 79,17 | 80,25 | -1,47% | 90.073,00 |
| 05.03.2026 | 82,46 | 83,75 | 81,20 | 81,45 | -2,04% | 56.515,00 |
| 04.03.2026 | 82,68 | 83,71 | 82,01 | 83,15 | 0,00% | 38.298,00 |
| 03.03.2026 | 84,39 | 85,18 | 81,93 | 83,15 | -2,46% | 91.831,00 |
| 02.03.2026 | 87,13 | 87,16 | 84,81 | 85,25 | -4,42% | 73.715,00 |
| 27.02.2026 | 88,72 | 89,47 | 88,19 | 89,19 | 0,44% | 14.223,00 |
| 26.02.2026 | 88,12 | 89,36 | 88,04 | 88,80 | 0,40% | 18.226,00 |
| 25.02.2026 | 88,64 | 89,06 | 87,67 | 88,45 | -0,14% | 26.873,00 |
| 24.02.2026 | 87,83 | 89,40 | 87,81 | 88,57 | 0,76% | 24.694,00 |
| 23.02.2026 | 89,62 | 90,26 | 87,68 | 87,90 | -2,70% | 51.579,00 |
| 20.02.2026 | 90,20 | 91,94 | 89,30 | 90,34 | 0,33% | 25.740,00 |
| 19.02.2026 | 91,36 | 91,79 | 89,12 | 90,04 | -1,64% | 29.228,00 |
| 18.02.2026 | 90,67 | 91,80 | 89,98 | 91,54 | 1,02% | 13.949,00 |
| 17.02.2026 | 89,24 | 90,97 | 89,20 | 90,62 | 1,22% | 12.548,00 |
| 16.02.2026 | 88,78 | 90,14 | 88,58 | 89,53 | 0,71% | 10.173,00 |
| 13.02.2026 | 87,71 | 89,52 | 87,56 | 88,90 | 1,10% | 22.687,00 |
| 12.02.2026 | 87,44 | 89,01 | 86,88 | 87,93 | -1,82% | 50.807,00 |
| 11.02.2026 | 89,33 | 89,94 | 88,10 | 89,56 | 0,30% | 17.706,00 |
| 10.02.2026 | 88,18 | 89,87 | 88,16 | 89,29 | 1,17% | 23.857,00 |
| 09.02.2026 | 88,85 | 88,93 | 87,77 | 88,26 | -0,29% | 9.483,00 |
| 06.02.2026 | 88,61 | 88,69 | 86,67 | 88,52 | -0,23% | 16.028,00 |
| 05.02.2026 | 91,02 | 91,02 | 87,12 | 88,72 | -2,48% | 44.472,00 |
| 04.02.2026 | 87,71 | 91,26 | 87,69 | 90,98 | 3,98% | 16.664,00 |
| 03.02.2026 | 88,41 | 89,76 | 87,30 | 87,50 | -0,74% | 9.650,00 |
| 02.02.2026 | 86,66 | 88,48 | 86,45 | 88,15 | 0,96% | 8.555,00 |
| 30.01.2026 | 87,47 | 87,71 | 86,70 | 87,31 | -0,24% | 11.484,00 |
| 29.01.2026 | 86,95 | 88,63 | 86,79 | 87,52 | 0,62% | 18.212,00 |
| 28.01.2026 | 87,19 | 87,82 | 85,71 | 86,98 | 0,16% | 31.613,00 |