91,800€
0,08%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 91,85 | 92,45 | 91,60 | 92,05 | 0,35% | 263,00 |
| 16.12.2025 | 85,93 | 94,00 | 85,53 | 91,73 | 6,41% | 3.184,00 |
| 15.12.2025 | 86,78 | 87,73 | 86,10 | 86,20 | -0,72% | 118,00 |
| 12.12.2025 | 86,08 | 87,08 | 85,75 | 86,83 | 0,43% | 55,00 |
| 11.12.2025 | 86,63 | 87,20 | 84,90 | 86,45 | -0,09% | 378,00 |
| 10.12.2025 | 87,50 | 88,15 | 86,10 | 86,53 | -1,09% | 449,00 |
| 09.12.2025 | 87,60 | 88,60 | 87,35 | 87,48 | -0,26% | 525,00 |
| 08.12.2025 | 86,93 | 88,58 | 86,93 | 87,70 | 0,11% | 1.840,00 |
| 05.12.2025 | 84,75 | 88,28 | 84,73 | 87,60 | 3,36% | 1.148,00 |
| 04.12.2025 | 82,03 | 84,88 | 81,95 | 84,75 | 3,45% | 3.008,00 |
| 03.12.2025 | 81,65 | 82,83 | 80,70 | 81,93 | -0,12% | 331,00 |
| 02.12.2025 | 81,38 | 82,38 | 81,13 | 82,03 | 1,02% | 416,00 |
| 01.12.2025 | 80,83 | 81,95 | 80,53 | 81,20 | 0,40% | 29,00 |
| 28.11.2025 | 80,50 | 81,48 | 80,48 | 80,88 | 0,47% | 224,00 |
| 27.11.2025 | 80,50 | 81,05 | 80,28 | 80,50 | 0,16% | - |
| 26.11.2025 | 80,53 | 80,68 | 79,58 | 80,38 | 0,37% | 4,00 |
| 25.11.2025 | 79,88 | 80,78 | 78,90 | 80,08 | 0,16% | 1,00 |
| 24.11.2025 | 78,70 | 80,38 | 78,70 | 79,95 | 1,78% | 161,00 |
| 21.11.2025 | 76,48 | 78,85 | 76,48 | 78,55 | 1,88% | 14,00 |
| 20.11.2025 | 78,48 | 79,10 | 76,90 | 77,10 | -1,50% | 93,00 |
| 19.11.2025 | 77,30 | 78,98 | 77,25 | 78,28 | 1,03% | 494,00 |
| 18.11.2025 | 79,73 | 79,73 | 77,25 | 77,48 | -2,64% | 11,00 |
| 17.11.2025 | 81,23 | 81,43 | 79,28 | 79,58 | -2,42% | 2.199,00 |
| 14.11.2025 | 81,48 | 81,63 | 80,20 | 81,55 | 0,15% | 70,00 |
| 13.11.2025 | 81,70 | 82,15 | 81,08 | 81,43 | -0,18% | 1.121,00 |
| 12.11.2025 | 80,53 | 81,75 | 80,43 | 81,58 | 1,37% | 29,00 |
| 11.11.2025 | 80,25 | 80,75 | 78,63 | 80,48 | 0,53% | 221,00 |
| 10.11.2025 | 79,18 | 80,15 | 79,18 | 80,05 | 1,11% | 2.805,00 |
| 07.11.2025 | 77,28 | 79,40 | 77,28 | 79,18 | 2,29% | 1.552,00 |
| 06.11.2025 | 78,68 | 79,45 | 77,20 | 77,40 | -1,68% | 405,00 |
| 05.11.2025 | 74,15 | 79,20 | 73,30 | 78,73 | 5,67% | 247,00 |
| 04.11.2025 | 75,75 | 75,75 | 74,00 | 74,50 | -2,01% | 275,00 |
| 03.11.2025 | 75,15 | 76,40 | 74,60 | 76,03 | 1,33% | 29,00 |
| 31.10.2025 | 75,45 | 75,85 | 74,90 | 75,03 | -0,50% | - |
| 30.10.2025 | 75,60 | 76,05 | 74,98 | 75,40 | -0,33% | 99,00 |
| 29.10.2025 | 74,80 | 76,73 | 74,80 | 75,65 | 0,63% | 482,00 |
| 28.10.2025 | 75,25 | 75,55 | 74,70 | 75,18 | 0,07% | 289,00 |
| 27.10.2025 | 75,88 | 75,90 | 74,65 | 75,13 | -0,53% | 355,00 |
| 24.10.2025 | 74,65 | 75,55 | 74,55 | 75,53 | 1,38% | 212,00 |
| 23.10.2025 | 74,33 | 75,05 | 74,10 | 74,50 | 0,57% | 109,00 |
| 22.10.2025 | 74,93 | 75,13 | 73,55 | 74,08 | -1,10% | 400,00 |
| 21.10.2025 | 75,23 | 75,33 | 74,75 | 74,90 | -0,43% | - |
| 20.10.2025 | 74,68 | 75,23 | 74,23 | 75,23 | 1,59% | 81,00 |
| 17.10.2025 | 72,90 | 74,50 | 72,78 | 74,05 | 0,65% | 1.242,00 |
| 16.10.2025 | 73,18 | 74,03 | 72,85 | 73,58 | 1,10% | 10,00 |
| 15.10.2025 | 73,35 | 73,55 | 72,55 | 72,78 | -0,34% | 252,00 |
| 14.10.2025 | 73,18 | 73,80 | 72,85 | 73,03 | -1,08% | 91,00 |
| 13.10.2025 | 73,60 | 74,45 | 73,40 | 73,83 | 0,61% | 174,00 |
| 10.10.2025 | 74,55 | 74,85 | 72,68 | 73,38 | -1,51% | 5.720,00 |
| 09.10.2025 | 74,43 | 75,93 | 74,05 | 74,50 | 0,03% | 1.484,00 |
| 08.10.2025 | 79,03 | 79,10 | 73,23 | 74,48 | -5,79% | 16.086,00 |
| 07.10.2025 | 81,73 | 82,55 | 78,43 | 79,05 | -3,48% | 585,00 |
| 06.10.2025 | 80,10 | 82,00 | 79,95 | 81,90 | 2,82% | 1.052,00 |
| 03.10.2025 | 79,83 | 80,75 | 79,53 | 79,65 | -0,28% | 272,00 |
| 02.10.2025 | 79,65 | 80,55 | 79,53 | 79,88 | 1,14% | 166,00 |
| 01.10.2025 | 78,98 | 79,48 | 78,33 | 78,98 | -0,16% | 1,00 |
| 30.09.2025 | 78,78 | 79,15 | 78,25 | 79,10 | 0,54% | 110,00 |
| 29.09.2025 | 78,78 | 79,15 | 78,23 | 78,68 | -0,25% | 213,00 |
| 26.09.2025 | 77,73 | 79,28 | 77,65 | 78,88 | 0,83% | 2.201,00 |
| 25.09.2025 | 78,43 | 79,60 | 78,13 | 78,23 | 0,19% | 161,00 |
| 24.09.2025 | 76,73 | 78,70 | 76,20 | 78,08 | 1,26% | 766,00 |
| 23.09.2025 | 76,10 | 77,30 | 76,08 | 77,10 | 1,21% | - |
| 22.09.2025 | 76,55 | 76,68 | 74,73 | 76,18 | -0,75% | 316,00 |
| 19.09.2025 | 77,18 | 78,05 | 76,45 | 76,75 | -1,00% | 20,00 |
| 18.09.2025 | 77,18 | 77,70 | 76,95 | 77,53 | 0,58% | 112,00 |
| 17.09.2025 | 77,23 | 77,80 | 76,60 | 77,08 | -0,39% | 2,00 |
| 16.09.2025 | 77,53 | 78,28 | 77,05 | 77,38 | -0,19% | 140,00 |
| 15.09.2025 | 77,28 | 78,05 | 77,05 | 77,53 | 1,17% | 200,00 |
| 12.09.2025 | 77,93 | 77,98 | 76,38 | 76,63 | -0,91% | 300,00 |
| 11.09.2025 | 77,88 | 78,00 | 76,98 | 77,33 | -0,06% | 224,00 |
| 10.09.2025 | 78,73 | 78,90 | 77,15 | 77,38 | -0,39% | 327,00 |
| 09.09.2025 | 80,73 | 81,63 | 77,35 | 77,68 | -3,63% | 568,00 |
| 08.09.2025 | 81,63 | 82,03 | 80,38 | 80,60 | -1,41% | 157,00 |
| 05.09.2025 | 81,53 | 82,28 | 81,18 | 81,75 | 0,21% | 438,00 |
| 04.09.2025 | 81,20 | 81,80 | 81,00 | 81,58 | 0,49% | 100,00 |
| 03.09.2025 | 81,23 | 82,08 | 81,05 | 81,18 | -0,31% | 195,00 |
| 02.09.2025 | 82,53 | 82,78 | 80,33 | 81,43 | -1,48% | 1.142,00 |
| 01.09.2025 | 81,93 | 82,78 | 81,55 | 82,65 | 0,88% | 220,00 |
| 29.08.2025 | 82,08 | 82,73 | 81,43 | 81,93 | -0,24% | 164,00 |
| 28.08.2025 | 81,83 | 83,35 | 81,83 | 82,13 | 0,31% | 1.427,00 |
| 27.08.2025 | 82,70 | 83,43 | 81,68 | 81,88 | -1,03% | 189,00 |
| 26.08.2025 | 82,98 | 83,40 | 82,40 | 82,73 | -0,36% | 134,00 |
| 25.08.2025 | 83,13 | 83,75 | 82,68 | 83,03 | -0,12% | 376,00 |
| 22.08.2025 | 82,53 | 83,65 | 82,40 | 83,13 | 0,85% | 755,00 |
| 21.08.2025 | 82,53 | 83,15 | 82,13 | 82,43 | -0,18% | 80,00 |
| 20.08.2025 | 82,95 | 83,23 | 82,05 | 82,58 | -0,24% | 12,00 |
| 19.08.2025 | 81,55 | 83,58 | 81,05 | 82,78 | 1,50% | 147,00 |
| 18.08.2025 | 82,48 | 82,65 | 81,15 | 81,55 | -1,03% | 230,00 |
| 15.08.2025 | 81,38 | 83,10 | 81,38 | 82,40 | 1,20% | 166,00 |
| 14.08.2025 | 81,30 | 81,73 | 80,75 | 81,43 | 0,25% | 1.072,00 |
| 13.08.2025 | 80,43 | 81,40 | 80,05 | 81,23 | 1,12% | 304,00 |
| 12.08.2025 | 79,98 | 80,60 | 79,60 | 80,33 | 0,50% | 14,00 |
| 11.08.2025 | 80,73 | 81,28 | 79,78 | 79,93 | -0,87% | 378,00 |
| 08.08.2025 | 79,78 | 81,20 | 79,50 | 80,63 | 1,13% | 784,00 |
| 07.08.2025 | 78,48 | 80,43 | 78,30 | 79,73 | 1,69% | 230,00 |
| 06.08.2025 | 78,38 | 79,43 | 78,03 | 78,40 | 0,10% | 1.196,00 |
| 05.08.2025 | 77,23 | 78,33 | 76,78 | 78,33 | 1,39% | 382,00 |
| 04.08.2025 | 76,48 | 77,25 | 76,28 | 77,25 | 0,95% | 20,00 |
| 01.08.2025 | 76,58 | 77,23 | 75,88 | 76,53 | 0,00% | 96,00 |
| 31.07.2025 | 77,68 | 78,65 | 76,40 | 76,53 | -1,48% | 809,00 |