63,200€
0,28%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |