67,925€
-2,27%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,28 | 70,28 | 66,90 | 67,93 | -2,27% | 501,00 |
| 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 |
| 21.01.2025 | 74,15 | 74,15 | 72,55 | 73,20 | -1,35% | 549,00 |
| 20.01.2025 | 72,75 | 74,98 | 72,18 | 74,20 | 1,99% | 196,00 |
| 17.01.2025 | 72,10 | 73,38 | 72,08 | 72,75 | 0,97% | 89,00 |
| 16.01.2025 | 72,83 | 73,63 | 71,93 | 72,05 | -1,06% | 1.263,00 |
| 15.01.2025 | 71,53 | 73,05 | 71,48 | 72,83 | 1,82% | 190,00 |
| 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 |