81,200€
1,09%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2025 | 80,43 | 81,40 | 80,05 | 81,25 | 1,15% | 303,00 |
| 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 |
| 30.07.2025 | 79,43 | 80,03 | 77,68 | 77,68 | -2,39% | 681,00 |
| 29.07.2025 | 79,13 | 80,53 | 79,10 | 79,58 | 0,60% | 57,00 |
| 28.07.2025 | 81,78 | 83,45 | 78,50 | 79,10 | -2,47% | 2.051,00 |
| 25.07.2025 | 79,20 | 81,65 | 77,10 | 81,10 | 2,37% | 1.254,00 |
| 24.07.2025 | 80,05 | 81,33 | 79,23 | 79,23 | -0,97% | 2.646,00 |
| 23.07.2025 | 77,53 | 80,93 | 77,53 | 80,00 | 3,33% | 2.861,00 |
| 22.07.2025 | 77,38 | 77,93 | 76,85 | 77,43 | 0,13% | 1.706,00 |
| 21.07.2025 | 76,78 | 77,90 | 76,50 | 77,33 | 0,65% | 441,00 |
| 18.07.2025 | 77,58 | 78,10 | 76,65 | 76,83 | -1,00% | 62,00 |
| 17.07.2025 | 78,53 | 79,43 | 77,20 | 77,60 | -1,05% | 10,00 |
| 16.07.2025 | 78,33 | 78,48 | 77,43 | 78,43 | 0,16% | 793,00 |
| 15.07.2025 | 76,63 | 78,50 | 76,63 | 78,30 | 2,09% | 231,00 |
| 14.07.2025 | 76,90 | 77,78 | 75,50 | 76,70 | -1,35% | 1.732,00 |
| 11.07.2025 | 78,30 | 79,23 | 0,00 | 77,75 | -0,70% | 3.380,00 |
| 10.07.2025 | 75,35 | 79,55 | 0,00 | 78,30 | 3,95% | 4.286,00 |
| 09.07.2025 | 73,93 | 76,53 | 73,45 | 75,33 | 1,96% | 1.768,00 |
| 08.07.2025 | 72,63 | 74,25 | 72,00 | 73,88 | 1,86% | 11,00 |
| 07.07.2025 | 72,18 | 72,85 | 72,05 | 72,53 | 0,48% | 149,00 |
| 04.07.2025 | 72,73 | 72,88 | 71,55 | 72,18 | -0,89% | 140,00 |
| 03.07.2025 | 73,28 | 73,95 | 72,45 | 72,83 | -0,51% | 255,00 |
| 02.07.2025 | 70,33 | 73,30 | 70,33 | 73,20 | 4,09% | 451,00 |
| 01.07.2025 | 70,43 | 70,55 | 69,40 | 70,33 | -0,14% | - |
| 30.06.2025 | 70,80 | 72,33 | 70,10 | 70,43 | -0,53% | - |
| 27.06.2025 | 68,68 | 71,98 | 68,68 | 70,80 | 3,13% | - |
| 26.06.2025 | 68,43 | 68,80 | 68,00 | 68,65 | 0,44% | - |
| 25.06.2025 | 68,78 | 69,00 | 68,28 | 68,35 | -0,62% | - |
| 24.06.2025 | 67,80 | 69,68 | 67,78 | 68,78 | 1,48% | 1.136,00 |
| 23.06.2025 | 68,08 | 68,18 | 66,73 | 67,78 | -0,59% | 370,00 |
| 20.06.2025 | 67,15 | 68,30 | 67,15 | 68,18 | 1,56% | 195,00 |
| 19.06.2025 | 68,23 | 68,33 | 67,13 | 67,13 | -1,54% | 288,00 |
| 18.06.2025 | 68,15 | 68,78 | 67,80 | 68,18 | 0,00% | 118,00 |
| 17.06.2025 | 69,68 | 70,00 | 0,00 | 68,18 | -2,22% | 913,00 |
| 16.06.2025 | 70,35 | 70,93 | 69,30 | 69,73 | -0,89% | 639,00 |
| 13.06.2025 | 70,43 | 71,98 | 70,28 | 70,35 | -2,33% | 663,00 |
| 12.06.2025 | 72,08 | 72,48 | 71,05 | 72,03 | 0,00% | 175,00 |
| 11.06.2025 | 73,10 | 73,95 | 72,03 | 72,03 | -1,71% | 583,00 |
| 10.06.2025 | 72,65 | 74,13 | 72,48 | 73,28 | 0,86% | 507,00 |
| 09.06.2025 | 72,30 | 72,88 | 71,85 | 72,65 | 0,48% | 560,00 |
| 06.06.2025 | 71,68 | 72,65 | 71,53 | 72,30 | 0,70% | 71,00 |
| 05.06.2025 | 71,98 | 73,28 | 71,35 | 71,80 | -0,24% | 1.674,00 |
| 04.06.2025 | 72,83 | 73,35 | 71,93 | 71,98 | -1,13% | - |
| 03.06.2025 | 71,78 | 72,88 | 71,13 | 72,80 | 1,29% | 610,00 |
| 02.06.2025 | 73,63 | 73,63 | 71,43 | 71,88 | -2,38% | 83,00 |
| 30.05.2025 | 73,95 | 74,83 | 72,88 | 73,63 | -0,44% | 403,00 |
| 29.05.2025 | 74,58 | 76,43 | 73,73 | 73,95 | -0,90% | 445,00 |
| 28.05.2025 | 73,13 | 75,48 | 72,90 | 74,63 | 2,19% | 2.556,00 |
| 27.05.2025 | 72,93 | 73,60 | 72,65 | 73,03 | 0,07% | 251,00 |
| 26.05.2025 | 71,50 | 73,43 | 71,50 | 72,98 | 2,06% | 1.075,00 |
| 23.05.2025 | 73,88 | 74,75 | 70,63 | 71,50 | -3,21% | 2.271,00 |
| 22.05.2025 | 73,60 | 74,45 | 73,28 | 73,88 | 0,37% | 2.343,00 |
| 21.05.2025 | 74,63 | 75,05 | 73,58 | 73,60 | -1,93% | 247,00 |
| 20.05.2025 | 73,38 | 75,20 | 72,68 | 75,05 | 2,28% | 781,00 |
| 19.05.2025 | 72,63 | 73,83 | 72,35 | 73,38 | 0,41% | 3.009,00 |
| 16.05.2025 | 73,93 | 74,23 | 72,65 | 73,08 | -1,08% | 1.083,00 |
| 15.05.2025 | 74,45 | 75,23 | 73,48 | 73,88 | -6,04% | 3.398,00 |
| 14.05.2025 | 79,23 | 79,65 | 78,00 | 78,63 | -0,79% | 3.440,00 |
| 13.05.2025 | 78,05 | 79,68 | 77,65 | 79,25 | 1,21% | 5.402,00 |
| 12.05.2025 | 76,43 | 79,90 | 75,75 | 78,30 | 3,54% | 3.737,00 |
| 09.05.2025 | 74,25 | 75,75 | 74,20 | 75,63 | 1,82% | 3.039,00 |
| 08.05.2025 | 72,55 | 74,33 | 71,95 | 74,28 | 2,55% | 426,00 |
| 07.05.2025 | 70,93 | 73,83 | 70,93 | 72,43 | 2,01% | 1.090,00 |
| 06.05.2025 | 71,73 | 72,25 | 69,78 | 71,00 | -1,01% | 250,00 |
| 05.05.2025 | 71,30 | 72,00 | 70,80 | 71,73 | 0,24% | 750,00 |
| 02.05.2025 | 71,20 | 72,65 | 70,55 | 71,55 | 0,46% | 45,00 |
| 30.04.2025 | 72,45 | 72,98 | 69,43 | 71,23 | -1,89% | 358,00 |
| 29.04.2025 | 71,75 | 72,73 | 70,93 | 72,60 | 1,18% | 285,00 |
| 28.04.2025 | 71,35 | 72,85 | 71,35 | 71,75 | 0,10% | 211,00 |
| 25.04.2025 | 70,70 | 71,85 | 70,65 | 71,68 | 1,45% | 1.110,00 |
| 24.04.2025 | 71,33 | 71,33 | 69,05 | 70,65 | 1,04% | 200,00 |
| 23.04.2025 | 69,33 | 70,48 | 68,48 | 69,93 | 2,60% | 3.811,00 |
| 22.04.2025 | 66,20 | 68,40 | 65,10 | 68,15 | 3,02% | 8.210,00 |
| 17.04.2025 | 66,70 | 66,90 | 65,45 | 66,15 | 0,34% | 156,00 |
| 16.04.2025 | 66,40 | 66,53 | 64,25 | 65,93 | -0,72% | 600,00 |
| 15.04.2025 | 66,45 | 67,15 | 65,55 | 66,40 | -0,19% | 639,00 |
| 14.04.2025 | 63,68 | 67,45 | 62,93 | 66,53 | 4,39% | 1.801,00 |
| 11.04.2025 | 62,18 | 63,80 | 60,95 | 63,73 | 2,58% | 450,00 |
| 10.04.2025 | 66,45 | 70,28 | 61,00 | 62,13 | -7,28% | 6.008,00 |
| 09.04.2025 | 61,75 | 67,00 | 59,38 | 67,00 | 8,85% | 3.341,00 |
| 08.04.2025 | 63,43 | 65,05 | 60,93 | 61,55 | -2,88% | 2.622,00 |
| 07.04.2025 | 62,48 | 66,20 | 59,28 | 63,38 | 0,60% | 3.950,00 |
| 04.04.2025 | 66,75 | 67,35 | 62,90 | 63,00 | -5,62% | 5.127,00 |
| 03.04.2025 | 69,28 | 70,28 | 66,60 | 66,75 | -3,96% | 1.155,00 |
| 02.04.2025 | 69,45 | 69,85 | 68,60 | 69,50 | 0,00% | 194,00 |
| 01.04.2025 | 69,90 | 70,60 | 69,05 | 69,50 | -0,57% | 1.420,00 |
| 31.03.2025 | 71,90 | 71,90 | 68,60 | 69,90 | -2,68% | 2.108,00 |
| 28.03.2025 | 72,73 | 73,30 | 71,15 | 71,83 | -1,61% | 789,00 |
| 27.03.2025 | 74,53 | 74,53 | 70,73 | 73,00 | -2,05% | 1.479,00 |
| 26.03.2025 | 75,85 | 76,38 | 73,93 | 74,53 | -1,78% | 638,00 |
| 25.03.2025 | 74,78 | 76,08 | 74,15 | 75,88 | 1,47% | 422,00 |
| 24.03.2025 | 74,23 | 75,45 | 73,30 | 74,78 | 0,77% | 773,00 |