72,100€
0,17%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2024 | 72,03 | 72,13 | 71,88 | 72,10 | 0,17% | - |
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 |
21.08.2024 | 77,60 | 78,45 | 76,75 | 77,63 | 0,03% | 2.971,00 |
20.08.2024 | 76,98 | 78,40 | 76,60 | 77,60 | 0,81% | 1.311,00 |
19.08.2024 | 75,63 | 77,25 | 75,63 | 76,98 | 1,79% | 1.359,00 |
16.08.2024 | 75,88 | 76,33 | 75,40 | 75,63 | -0,33% | 25,00 |
15.08.2024 | 74,38 | 76,10 | 74,38 | 75,88 | 2,02% | 538,00 |
14.08.2024 | 73,93 | 74,95 | 73,88 | 74,38 | 0,61% | 1.117,00 |
13.08.2024 | 73,53 | 74,33 | 73,43 | 73,93 | 0,54% | 210,00 |
12.08.2024 | 74,33 | 74,80 | 73,48 | 73,53 | -1,01% | 2.527,00 |
09.08.2024 | 74,33 | 75,03 | 73,90 | 74,28 | -0,13% | 458,00 |
08.08.2024 | 74,08 | 74,83 | 73,73 | 74,38 | 0,61% | 1.126,00 |
07.08.2024 | 73,75 | 75,53 | 73,75 | 73,93 | 0,44% | 1.533,00 |
06.08.2024 | 73,63 | 75,08 | 73,40 | 73,60 | -0,24% | 2.173,00 |
05.08.2024 | 76,10 | 76,15 | 72,10 | 73,78 | -3,78% | 6.830,00 |
02.08.2024 | 76,33 | 77,20 | 76,03 | 76,68 | -0,58% | 2.108,00 |
01.08.2024 | 79,70 | 79,70 | 75,60 | 77,13 | -3,23% | 2.445,00 |
31.07.2024 | 80,28 | 80,95 | 79,43 | 79,70 | -0,47% | 2.257,00 |
30.07.2024 | 80,78 | 81,10 | 79,98 | 80,08 | -0,87% | 2.040,00 |
29.07.2024 | 81,48 | 81,85 | 80,38 | 80,78 | -0,86% | 2.578,00 |
26.07.2024 | 81,43 | 82,03 | 80,63 | 81,48 | 0,12% | 1.086,00 |
25.07.2024 | 82,43 | 82,43 | 80,80 | 81,38 | -1,45% | 1.121,00 |
24.07.2024 | 83,13 | 83,58 | 82,23 | 82,58 | -0,96% | 100,00 |
23.07.2024 | 84,93 | 84,98 | 83,10 | 83,38 | -1,88% | 361,00 |
22.07.2024 | 83,13 | 84,98 | 83,13 | 84,98 | 2,23% | 40,00 |
19.07.2024 | 84,78 | 85,00 | 82,83 | 83,13 | -2,06% | 40,00 |
18.07.2024 | 83,48 | 85,38 | 83,48 | 84,88 | 1,62% | 650,00 |
17.07.2024 | 83,63 | 83,93 | 82,38 | 83,53 | -0,12% | 49,00 |
16.07.2024 | 83,83 | 83,88 | 82,58 | 83,63 | -0,24% | 313,00 |
15.07.2024 | 85,18 | 85,50 | 83,53 | 83,83 | -1,53% | 12,00 |
12.07.2024 | 84,58 | 85,63 | 84,58 | 85,13 | 0,65% | 663,00 |
11.07.2024 | 83,73 | 85,13 | 83,55 | 84,58 | 1,05% | 345,00 |
10.07.2024 | 82,28 | 83,90 | 81,38 | 83,70 | 1,73% | 1.906,00 |
09.07.2024 | 81,55 | 82,78 | 81,35 | 82,28 | 0,89% | 3.785,00 |
08.07.2024 | 82,08 | 82,50 | 81,53 | 81,55 | -0,64% | 2.038,00 |
05.07.2024 | 82,33 | 83,25 | 81,70 | 82,08 | -0,30% | 2.067,00 |
04.07.2024 | 82,68 | 83,28 | 82,00 | 82,33 | -0,60% | 2.712,00 |
03.07.2024 | 82,18 | 83,13 | 81,78 | 82,83 | 1,04% | 290,00 |
02.07.2024 | 83,03 | 83,03 | 81,00 | 81,98 | -1,26% | 114,00 |
01.07.2024 | 82,93 | 83,95 | 82,63 | 83,03 | 0,30% | 1.246,00 |
28.06.2024 | 82,48 | 83,38 | 82,15 | 82,78 | 0,30% | 105,00 |
27.06.2024 | 82,88 | 83,15 | 82,10 | 82,53 | -0,18% | 300,00 |
26.06.2024 | 84,48 | 84,68 | 81,93 | 82,68 | -2,13% | 35,00 |
25.06.2024 | 84,15 | 84,53 | 83,40 | 84,48 | 0,60% | 254,00 |
24.06.2024 | 82,50 | 84,75 | 82,23 | 83,98 | 1,97% | 1.150,00 |
21.06.2024 | 82,50 | 83,15 | 82,05 | 82,35 | 0,06% | 920,00 |
20.06.2024 | 82,88 | 83,68 | 82,15 | 82,30 | -0,51% | 584,00 |
19.06.2024 | 82,38 | 83,60 | 81,80 | 82,73 | 0,67% | 581,00 |
18.06.2024 | 84,13 | 84,13 | 82,00 | 82,18 | -2,09% | 1.140,00 |
17.06.2024 | 81,95 | 83,93 | 81,30 | 83,93 | 2,75% | 975,00 |
14.06.2024 | 83,05 | 83,48 | 81,20 | 81,68 | -1,60% | 5.452,00 |
13.06.2024 | 84,68 | 84,73 | 82,78 | 83,00 | -2,04% | 2.964,00 |
12.06.2024 | 85,98 | 86,15 | 84,15 | 84,73 | -1,45% | 3.665,00 |
11.06.2024 | 86,38 | 86,58 | 85,75 | 85,98 | -0,69% | 2.198,00 |
10.06.2024 | 85,98 | 86,63 | 85,20 | 86,58 | 0,52% | 1.005,00 |
07.06.2024 | 86,33 | 86,73 | 85,55 | 86,13 | -0,23% | 1.509,00 |
06.06.2024 | 87,13 | 87,53 | 86,13 | 86,33 | -0,98% | 2.071,00 |
05.06.2024 | 87,43 | 87,83 | 86,93 | 87,18 | -0,29% | 2.057,00 |
04.06.2024 | 89,40 | 89,43 | 86,85 | 87,43 | -2,21% | 1.581,00 |
03.06.2024 | 88,83 | 89,65 | 87,78 | 89,40 | 0,59% | 3.552,00 |
31.05.2024 | 88,33 | 88,88 | 87,83 | 88,88 | 0,68% | 2.224,00 |
30.05.2024 | 87,70 | 88,53 | 87,35 | 88,28 | 0,77% | 41,00 |
29.05.2024 | 90,98 | 90,98 | 87,30 | 87,60 | -3,71% | 428,00 |
28.05.2024 | 89,58 | 91,03 | 89,20 | 90,98 | 1,56% | 78,00 |