70,175€
-2,57%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.03.2025 | 74,95 | 75,70 | 73,53 | 74,20 | -1,36% | 960,00 |
| 20.03.2025 | 77,63 | 77,88 | 74,80 | 75,23 | -3,12% | 361,00 |
| 19.03.2025 | 79,28 | 79,33 | 76,78 | 77,65 | -2,05% | 463,00 |
| 18.03.2025 | 78,43 | 80,48 | 78,38 | 79,28 | 1,12% | 340,00 |
| 17.03.2025 | 77,23 | 78,80 | 76,95 | 78,40 | 1,39% | 283,00 |
| 14.03.2025 | 77,25 | 77,95 | 74,05 | 77,33 | 0,10% | 1.027,00 |
| 13.03.2025 | 78,80 | 79,25 | 76,85 | 77,25 | -1,87% | 843,00 |
| 12.03.2025 | 79,13 | 79,35 | 77,75 | 78,73 | -0,06% | 1.091,00 |
| 11.03.2025 | 78,93 | 81,33 | 78,00 | 78,78 | 0,00% | 1.383,00 |
| 10.03.2025 | 78,00 | 79,45 | 77,35 | 78,78 | 0,99% | 2.436,00 |
| 07.03.2025 | 79,65 | 80,28 | 76,98 | 78,00 | -2,16% | 1.218,00 |
| 06.03.2025 | 78,43 | 80,68 | 78,35 | 79,73 | 1,63% | 2.349,00 |
| 05.03.2025 | 76,68 | 79,63 | 76,25 | 78,45 | 2,31% | 1.390,00 |
| 04.03.2025 | 79,53 | 79,60 | 74,50 | 76,68 | -3,49% | 1.090,00 |
| 03.03.2025 | 78,90 | 81,85 | 78,18 | 79,45 | 0,76% | 759,00 |
| 28.02.2025 | 76,40 | 79,10 | 76,30 | 78,85 | 2,07% | 984,00 |
| 27.02.2025 | 79,15 | 79,60 | 77,25 | 77,25 | -2,43% | 529,00 |
| 26.02.2025 | 79,70 | 81,20 | 79,00 | 79,18 | -0,66% | 3.366,00 |
| 25.02.2025 | 77,33 | 80,13 | 77,13 | 79,70 | 3,04% | 1.225,00 |
| 24.02.2025 | 77,10 | 78,83 | 77,00 | 77,35 | 1,05% | 1.435,00 |
| 21.02.2025 | 76,53 | 77,45 | 76,33 | 76,55 | 0,07% | 952,00 |
| 20.02.2025 | 76,65 | 78,28 | 76,08 | 76,50 | -0,20% | 1.041,00 |
| 19.02.2025 | 78,80 | 79,68 | 76,45 | 76,65 | -2,73% | 416,00 |
| 18.02.2025 | 78,90 | 79,35 | 77,73 | 78,80 | -0,10% | 320,00 |
| 17.02.2025 | 77,68 | 79,05 | 77,40 | 78,88 | 1,51% | 528,00 |
| 14.02.2025 | 74,55 | 78,10 | 73,95 | 77,70 | 4,19% | 1.957,00 |
| 13.02.2025 | 72,38 | 76,43 | 72,33 | 74,58 | 3,22% | 1.570,00 |
| 12.02.2025 | 72,03 | 72,33 | 71,03 | 72,25 | 0,31% | 52,00 |
| 11.02.2025 | 72,45 | 72,75 | 71,00 | 72,03 | -0,59% | 160,00 |
| 10.02.2025 | 72,05 | 72,98 | 71,70 | 72,45 | 0,76% | 635,00 |
| 07.02.2025 | 72,73 | 73,93 | 71,70 | 71,90 | -1,17% | 185,00 |
| 06.02.2025 | 71,95 | 73,40 | 71,30 | 72,75 | 1,25% | 1.595,00 |
| 05.02.2025 | 72,13 | 72,58 | 71,25 | 71,85 | -0,66% | 125,00 |
| 04.02.2025 | 72,18 | 73,03 | 71,05 | 72,33 | 0,07% | 555,00 |
| 03.02.2025 | 72,25 | 73,18 | 69,73 | 72,28 | -2,23% | 2.618,00 |
| 31.01.2025 | 74,85 | 75,20 | 73,45 | 73,93 | -1,04% | 262,00 |
| 30.01.2025 | 74,43 | 75,05 | 74,10 | 74,70 | 0,34% | 200,00 |
| 29.01.2025 | 74,70 | 74,88 | 73,30 | 74,45 | -0,23% | 315,00 |
| 28.01.2025 | 75,18 | 75,90 | 73,75 | 74,63 | -0,86% | 701,00 |
| 27.01.2025 | 73,73 | 75,65 | 73,25 | 75,28 | 1,96% | 1.006,00 |
| 24.01.2025 | 72,50 | 75,28 | 72,50 | 73,83 | 1,83% | 854,00 |
| 23.01.2025 | 73,18 | 74,20 | 72,50 | 72,50 | -1,06% | 737,00 |
| 22.01.2025 | 73,20 | 74,15 | 73,08 | 73,28 | 0,10% | 512,00 |