72,200€
0,94%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 71,53 | 72,98 | 71,48 | 72,23 | 0,98% | - |
| 14.01.2025 | 71,88 | 73,15 | 71,20 | 71,53 | -0,35% | 147,00 |
| 13.01.2025 | 72,03 | 73,05 | 71,08 | 71,78 | -0,35% | 100,00 |
| 10.01.2025 | 71,63 | 73,45 | 70,33 | 72,03 | 0,45% | 541,00 |
| 09.01.2025 | 72,05 | 72,18 | 70,55 | 71,70 | -0,59% | 1.464,00 |
| 08.01.2025 | 73,35 | 73,98 | 71,73 | 72,13 | -1,64% | 300,00 |
| 07.01.2025 | 73,65 | 74,55 | 73,15 | 73,33 | -0,44% | 130,00 |
| 06.01.2025 | 71,03 | 75,75 | 71,03 | 73,65 | 3,62% | 944,00 |
| 03.01.2025 | 71,93 | 72,53 | 70,98 | 71,08 | -1,28% | 2.702,00 |
| 02.01.2025 | 72,45 | 72,70 | 70,75 | 72,00 | -0,62% | 524,00 |
| 30.12.2024 | 72,20 | 72,75 | 71,65 | 72,45 | 0,52% | 34,00 |
| 27.12.2024 | 71,05 | 72,33 | 70,65 | 72,08 | 1,44% | 665,00 |
| 23.12.2024 | 71,50 | 71,75 | 70,20 | 71,05 | -0,35% | 114,00 |
| 20.12.2024 | 71,08 | 71,95 | 70,08 | 71,30 | 0,32% | 532,00 |
| 19.12.2024 | 71,25 | 72,33 | 70,58 | 71,08 | -0,25% | 305,00 |
| 18.12.2024 | 72,60 | 73,45 | 71,05 | 71,25 | -1,86% | 324,00 |
| 17.12.2024 | 71,90 | 73,20 | 71,63 | 72,60 | 0,97% | 135,00 |
| 16.12.2024 | 73,75 | 74,40 | 71,63 | 71,90 | -2,48% | 1.084,00 |
| 13.12.2024 | 73,28 | 75,28 | 73,23 | 73,73 | 0,61% | 502,00 |
| 12.12.2024 | 71,85 | 73,83 | 71,80 | 73,28 | 1,91% | 560,00 |
| 11.12.2024 | 74,33 | 74,38 | 71,88 | 71,90 | -3,26% | 398,00 |
| 10.12.2024 | 73,53 | 74,50 | 71,85 | 74,33 | 1,16% | 610,00 |
| 09.12.2024 | 71,28 | 73,98 | 71,23 | 73,48 | 3,16% | 1.036,00 |
| 06.12.2024 | 69,33 | 71,73 | 69,28 | 71,23 | 2,74% | 2.320,00 |
| 05.12.2024 | 67,78 | 69,75 | 67,68 | 69,33 | 2,36% | 549,00 |
| 04.12.2024 | 66,33 | 67,98 | 66,33 | 67,73 | 1,96% | 382,00 |
| 03.12.2024 | 66,25 | 67,65 | 66,15 | 66,43 | 0,26% | 915,00 |
| 02.12.2024 | 64,75 | 66,80 | 63,68 | 66,25 | 2,32% | 984,00 |
| 29.11.2024 | 63,53 | 64,80 | 63,10 | 64,75 | 1,93% | 640,00 |
| 28.11.2024 | 63,15 | 64,45 | 63,15 | 63,53 | 0,59% | 58,00 |
| 27.11.2024 | 63,68 | 63,68 | 62,80 | 63,15 | -0,82% | 535,00 |
| 26.11.2024 | 64,60 | 64,60 | 62,80 | 63,68 | -1,43% | 200,00 |
| 25.11.2024 | 63,20 | 64,78 | 63,20 | 64,60 | 2,13% | 1.346,00 |
| 22.11.2024 | 63,03 | 63,43 | 61,95 | 63,25 | 0,36% | 68,00 |
| 21.11.2024 | 63,78 | 63,83 | 62,08 | 63,03 | -1,18% | 757,00 |
| 20.11.2024 | 64,90 | 65,03 | 63,30 | 63,78 | -1,39% | 68,00 |
| 19.11.2024 | 64,45 | 64,88 | 63,45 | 64,68 | 0,82% | 327,00 |
| 18.11.2024 | 63,63 | 64,95 | 63,58 | 64,15 | 0,83% | 621,00 |
| 15.11.2024 | 63,23 | 63,90 | 62,55 | 63,63 | 0,63% | 430,00 |
| 14.11.2024 | 61,98 | 63,50 | 61,63 | 63,23 | 1,93% | 1.365,00 |
| 13.11.2024 | 63,40 | 63,40 | 61,33 | 62,03 | -2,13% | 2.039,00 |
| 12.11.2024 | 63,45 | 64,45 | 62,93 | 63,38 | -0,16% | 1.473,00 |
| 11.11.2024 | 63,25 | 64,38 | 62,40 | 63,48 | 0,47% | 1.667,00 |
| 08.11.2024 | 65,13 | 65,30 | 62,58 | 63,18 | -2,99% | 3.214,00 |
| 07.11.2024 | 64,23 | 65,53 | 63,73 | 65,13 | 1,32% | 849,00 |
| 06.11.2024 | 67,20 | 67,38 | 62,38 | 64,28 | -4,92% | 3.511,00 |
| 05.11.2024 | 67,53 | 68,18 | 67,05 | 67,60 | 0,07% | 717,00 |
| 04.11.2024 | 67,93 | 69,03 | 67,40 | 67,55 | -0,55% | 235,00 |
| 01.11.2024 | 67,60 | 68,50 | 67,50 | 67,93 | 0,30% | 54,00 |
| 31.10.2024 | 68,18 | 68,58 | 67,25 | 67,73 | -0,66% | 160,00 |
| 30.10.2024 | 68,88 | 69,45 | 67,95 | 68,18 | -1,16% | 270,00 |
| 29.10.2024 | 71,05 | 71,60 | 68,98 | 68,98 | -2,99% | 557,00 |
| 28.10.2024 | 71,78 | 72,60 | 70,43 | 71,10 | -0,56% | 427,00 |
| 25.10.2024 | 71,93 | 72,30 | 71,25 | 71,50 | -0,80% | 32,00 |
| 24.10.2024 | 71,23 | 73,78 | 71,10 | 72,08 | 1,26% | 360,00 |
| 23.10.2024 | 71,03 | 72,43 | 70,83 | 71,18 | 0,28% | 438,00 |
| 22.10.2024 | 70,75 | 71,08 | 70,30 | 70,98 | 0,18% | 585,00 |
| 21.10.2024 | 71,03 | 71,45 | 70,23 | 70,85 | -0,25% | 900,00 |
| 18.10.2024 | 70,33 | 71,95 | 70,28 | 71,03 | 1,00% | 810,00 |
| 17.10.2024 | 70,55 | 71,08 | 70,03 | 70,33 | -0,32% | 100,00 |
| 16.10.2024 | 70,83 | 71,05 | 70,00 | 70,55 | -0,39% | 250,00 |
| 15.10.2024 | 71,98 | 71,98 | 70,33 | 70,83 | -1,53% | 381,00 |
| 14.10.2024 | 72,03 | 72,25 | 71,35 | 71,93 | -0,07% | 961,00 |
| 11.10.2024 | 72,48 | 72,53 | 71,38 | 71,98 | -0,69% | 1.546,00 |
| 10.10.2024 | 72,88 | 73,53 | 72,23 | 72,48 | -0,55% | 120,00 |
| 09.10.2024 | 72,23 | 72,90 | 71,68 | 72,88 | 0,69% | 100,00 |
| 08.10.2024 | 73,13 | 73,13 | 71,15 | 72,38 | -1,09% | 320,00 |
| 07.10.2024 | 73,53 | 74,28 | 72,75 | 73,18 | -0,41% | 131,00 |
| 04.10.2024 | 72,08 | 73,93 | 72,05 | 73,48 | 2,05% | 513,00 |
| 03.10.2024 | 72,83 | 73,68 | 71,58 | 72,00 | -1,94% | 286,00 |
| 02.10.2024 | 72,60 | 74,03 | 72,55 | 73,43 | 1,14% | 385,00 |
| 01.10.2024 | 74,53 | 74,85 | 72,33 | 72,60 | -2,52% | 657,00 |
| 30.09.2024 | 73,95 | 75,30 | 73,95 | 74,48 | 0,78% | 47,00 |
| 27.09.2024 | 74,38 | 75,98 | 73,18 | 73,90 | -0,64% | 1.549,00 |
| 26.09.2024 | 71,53 | 74,65 | 71,53 | 74,38 | 3,91% | 270,00 |
| 25.09.2024 | 73,23 | 73,60 | 71,53 | 71,58 | -2,25% | 222,00 |
| 24.09.2024 | 71,23 | 73,98 | 71,23 | 73,23 | 2,88% | 1.206,00 |
| 23.09.2024 | 69,48 | 71,33 | 69,08 | 71,18 | 2,45% | 1.694,00 |
| 20.09.2024 | 71,20 | 71,20 | 68,60 | 69,48 | -2,49% | 2.545,00 |
| 19.09.2024 | 70,78 | 72,90 | 70,78 | 71,25 | 0,67% | 365,00 |
| 18.09.2024 | 69,53 | 71,20 | 69,10 | 70,78 | 1,80% | 1.394,00 |
| 17.09.2024 | 69,23 | 69,83 | 68,70 | 69,53 | 0,58% | 1.729,00 |
| 16.09.2024 | 70,08 | 70,13 | 68,70 | 69,13 | -0,43% | 666,00 |
| 13.09.2024 | 67,68 | 69,53 | 67,50 | 69,43 | 2,59% | 1.724,00 |
| 12.09.2024 | 68,15 | 68,63 | 67,13 | 67,68 | -0,77% | 1.655,00 |
| 11.09.2024 | 66,53 | 68,33 | 65,30 | 68,20 | 2,44% | 6.556,00 |
| 10.09.2024 | 72,93 | 72,93 | 64,90 | 66,58 | -8,77% | 7.330,00 |
| 09.09.2024 | 73,05 | 73,83 | 72,48 | 72,98 | 0,03% | 601,00 |
| 06.09.2024 | 75,18 | 76,63 | 72,90 | 72,95 | -2,96% | 541,00 |
| 05.09.2024 | 75,08 | 76,55 | 74,88 | 75,18 | 0,13% | 360,00 |
| 04.09.2024 | 75,48 | 75,83 | 74,85 | 75,08 | -1,12% | 1.116,00 |
| 03.09.2024 | 77,90 | 77,95 | 75,88 | 75,93 | -2,54% | 530,00 |
| 02.09.2024 | 79,30 | 79,30 | 77,35 | 77,90 | -1,77% | 274,00 |
| 30.08.2024 | 78,68 | 79,30 | 78,25 | 79,30 | 0,79% | 25,00 |
| 29.08.2024 | 78,83 | 79,25 | 78,43 | 78,68 | -0,19% | 805,00 |
| 28.08.2024 | 80,38 | 80,53 | 78,68 | 78,83 | -1,93% | 50,00 |
| 27.08.2024 | 79,88 | 80,50 | 79,45 | 80,38 | 0,69% | 210,00 |
| 26.08.2024 | 78,65 | 79,88 | 78,65 | 79,83 | 1,17% | 705,00 |
| 23.08.2024 | 77,23 | 79,00 | 77,23 | 78,90 | 2,17% | 335,00 |
| 22.08.2024 | 77,63 | 77,95 | 77,13 | 77,23 | -0,52% | 85,00 |