75,150€
-0,33%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |