79,360€
0,99%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 78,94 | 79,42 | 78,29 | 79,14 | 0,71% | 13.810,00 |
| 15.10.2025 | 78,50 | 79,08 | 78,14 | 78,58 | -0,56% | 60.191,00 |
| 14.10.2025 | 79,50 | 79,50 | 78,50 | 79,02 | -0,93% | 46.970,00 |
| 13.10.2025 | 79,50 | 80,04 | 79,02 | 79,76 | 1,40% | 86.227,00 |
| 10.10.2025 | 80,76 | 81,10 | 78,16 | 78,66 | -2,67% | 224.051,00 |
| 09.10.2025 | 80,56 | 82,04 | 80,00 | 80,82 | 0,70% | 299.129,00 |
| 08.10.2025 | 84,88 | 85,20 | 79,06 | 80,26 | -5,49% | 724.994,00 |
| 07.10.2025 | 89,18 | 89,94 | 84,60 | 84,92 | -4,80% | 100.992,00 |
| 06.10.2025 | 86,66 | 89,20 | 86,52 | 89,20 | 3,17% | 74.118,00 |
| 03.10.2025 | 87,28 | 87,48 | 86,12 | 86,46 | -0,92% | 12.733,00 |
| 02.10.2025 | 86,30 | 87,28 | 86,12 | 87,26 | 1,07% | 43.942,00 |
| 01.10.2025 | 85,48 | 86,34 | 84,70 | 86,34 | 0,89% | 24.276,00 |
| 30.09.2025 | 85,46 | 85,78 | 84,98 | 85,58 | 0,16% | 13.455,00 |
| 29.09.2025 | 85,80 | 85,98 | 85,14 | 85,44 | 0,23% | 15.926,00 |
| 26.09.2025 | 84,72 | 86,20 | 84,72 | 85,24 | 0,45% | 25.609,00 |
| 25.09.2025 | 85,30 | 86,40 | 84,42 | 84,86 | -0,02% | 42.136,00 |
| 24.09.2025 | 83,58 | 85,80 | 82,54 | 84,88 | 1,87% | 53.651,00 |
| 23.09.2025 | 82,68 | 84,20 | 82,36 | 83,32 | 0,73% | 37.216,00 |
| 22.09.2025 | 82,06 | 82,74 | 80,62 | 82,72 | 1,17% | 67.373,00 |
| 19.09.2025 | 83,56 | 84,36 | 81,76 | 81,76 | -2,25% | 43.272,00 |
| 18.09.2025 | 83,50 | 83,96 | 83,06 | 83,64 | 0,80% | 17.395,00 |
| 17.09.2025 | 83,12 | 83,82 | 82,28 | 82,98 | -0,12% | 25.225,00 |
| 16.09.2025 | 83,74 | 84,06 | 82,84 | 83,08 | -0,53% | 15.392,00 |
| 15.09.2025 | 84,00 | 84,42 | 83,10 | 83,52 | -0,05% | 25.869,00 |
| 12.09.2025 | 84,74 | 84,74 | 82,58 | 83,56 | -1,21% | 34.451,00 |
| 11.09.2025 | 84,00 | 84,74 | 83,12 | 84,58 | 0,69% | 46.264,00 |
| 10.09.2025 | 84,64 | 84,90 | 83,44 | 84,00 | -0,92% | 71.375,00 |
| 09.09.2025 | 87,76 | 88,48 | 83,12 | 84,78 | -3,72% | 102.787,00 |
| 08.09.2025 | 89,06 | 89,38 | 87,36 | 88,06 | -0,70% | 54.299,00 |
| 05.09.2025 | 89,08 | 89,48 | 88,28 | 88,68 | -0,16% | 27.032,00 |
| 04.09.2025 | 88,50 | 89,16 | 88,22 | 88,82 | 0,36% | 14.633,00 |
| 03.09.2025 | 88,62 | 89,28 | 88,08 | 88,50 | -0,16% | 13.167,00 |
| 02.09.2025 | 90,42 | 90,50 | 88,32 | 88,64 | -1,86% | 19.696,00 |
| 01.09.2025 | 90,00 | 90,74 | 89,66 | 90,32 | 0,69% | 21.071,00 |
| 29.08.2025 | 89,98 | 90,22 | 88,96 | 89,70 | -0,36% | 17.410,00 |
| 28.08.2025 | 89,56 | 91,20 | 89,10 | 90,02 | 0,83% | 25.694,00 |
| 27.08.2025 | 90,72 | 91,60 | 89,18 | 89,28 | -1,20% | 20.851,00 |
| 26.08.2025 | 90,54 | 91,46 | 90,20 | 90,36 | -0,77% | 20.486,00 |
| 25.08.2025 | 90,94 | 91,50 | 90,60 | 91,06 | 0,11% | 23.196,00 |
| 22.08.2025 | 90,14 | 91,70 | 90,02 | 90,96 | 0,80% | 42.804,00 |
| 21.08.2025 | 90,46 | 90,84 | 89,82 | 90,24 | -0,24% | 23.431,00 |
| 20.08.2025 | 90,78 | 91,02 | 90,22 | 90,46 | -0,51% | 22.864,00 |
| 19.08.2025 | 89,20 | 91,62 | 88,98 | 90,92 | 2,04% | 55.043,00 |
| 18.08.2025 | 90,02 | 90,06 | 88,68 | 89,10 | -0,54% | 28.401,00 |
| 15.08.2025 | 88,98 | 90,90 | 88,86 | 89,58 | 0,95% | 77.910,00 |
| 14.08.2025 | 88,50 | 88,96 | 88,28 | 88,74 | 0,36% | 23.870,00 |
| 13.08.2025 | 87,98 | 88,78 | 87,12 | 88,42 | 0,84% | 30.439,00 |
| 12.08.2025 | 86,98 | 87,76 | 86,24 | 87,68 | 1,46% | 37.599,00 |
| 11.08.2025 | 87,66 | 88,10 | 86,22 | 86,42 | -1,12% | 25.061,00 |
| 08.08.2025 | 86,36 | 87,90 | 86,22 | 87,40 | 1,46% | 35.181,00 |
| 07.08.2025 | 85,28 | 86,90 | 84,46 | 86,14 | 1,80% | 49.354,00 |
| 06.08.2025 | 84,02 | 85,30 | 84,02 | 84,62 | 0,98% | 28.333,00 |
| 05.08.2025 | 82,98 | 84,00 | 82,50 | 83,80 | 1,35% | 21.396,00 |
| 04.08.2025 | 82,52 | 82,74 | 81,64 | 82,68 | 0,76% | 32.464,00 |
| 01.08.2025 | 83,20 | 83,64 | 81,80 | 82,06 | -1,77% | 47.741,00 |
| 31.07.2025 | 83,24 | 85,84 | 82,54 | 83,54 | -0,78% | 87.422,00 |
| 30.07.2025 | 86,24 | 86,68 | 83,56 | 84,20 | -2,46% | 47.112,00 |
| 29.07.2025 | 86,10 | 87,42 | 85,94 | 86,32 | 0,12% | 37.982,00 |
| 28.07.2025 | 89,98 | 91,68 | 85,30 | 86,22 | -3,12% | 184.565,00 |
| 25.07.2025 | 86,26 | 89,00 | 84,86 | 89,00 | 2,58% | 100.961,00 |
| 24.07.2025 | 87,90 | 88,46 | 86,36 | 86,76 | -1,18% | 82.954,00 |
| 23.07.2025 | 84,40 | 87,96 | 84,40 | 87,80 | 5,45% | 190.043,00 |
| 22.07.2025 | 83,88 | 84,48 | 83,06 | 83,26 | -0,95% | 17.301,00 |
| 21.07.2025 | 83,00 | 84,60 | 82,72 | 84,06 | 0,94% | 47.979,00 |
| 18.07.2025 | 84,42 | 84,58 | 83,14 | 83,28 | -1,09% | 19.244,00 |
| 17.07.2025 | 84,92 | 86,08 | 83,42 | 84,20 | -0,59% | 74.843,00 |
| 16.07.2025 | 84,48 | 84,92 | 83,82 | 84,70 | 0,24% | 33.976,00 |
| 15.07.2025 | 83,36 | 85,18 | 83,36 | 84,50 | 1,37% | 63.340,00 |
| 14.07.2025 | 83,90 | 84,48 | 83,00 | 83,36 | -2,14% | 88.368,00 |
| 11.07.2025 | 85,14 | 85,74 | 84,48 | 85,18 | 0,21% | 132.288,00 |
| 10.07.2025 | 81,98 | 86,04 | 81,46 | 85,00 | 3,71% | 199.141,00 |
| 09.07.2025 | 79,80 | 82,70 | 79,56 | 81,96 | 2,68% | 152.920,00 |
| 08.07.2025 | 77,98 | 80,06 | 77,60 | 79,82 | 2,44% | 57.245,00 |
| 07.07.2025 | 77,82 | 78,36 | 77,50 | 77,92 | 0,26% | 34.541,00 |
| 04.07.2025 | 78,06 | 78,50 | 77,04 | 77,72 | -0,99% | 28.219,00 |
| 03.07.2025 | 78,90 | 79,74 | 77,94 | 78,50 | -1,06% | 40.534,00 |
| 02.07.2025 | 75,52 | 79,34 | 75,52 | 79,34 | 5,25% | 148.026,00 |
| 01.07.2025 | 75,42 | 75,76 | 74,08 | 75,38 | 0,05% | 25.418,00 |
| 30.06.2025 | 76,98 | 77,42 | 75,14 | 75,34 | -1,57% | 41.569,00 |
| 27.06.2025 | 73,54 | 77,16 | 73,54 | 76,54 | 4,16% | 60.278,00 |
| 26.06.2025 | 73,26 | 73,48 | 72,52 | 73,48 | 0,44% | 27.304,00 |
| 25.06.2025 | 73,64 | 73,78 | 72,66 | 73,16 | -0,08% | 38.547,00 |
| 24.06.2025 | 72,54 | 74,28 | 72,12 | 73,22 | 2,21% | 54.960,00 |
| 23.06.2025 | 71,90 | 72,40 | 71,00 | 71,64 | -0,47% | 67.983,00 |
| 20.06.2025 | 71,76 | 72,74 | 71,62 | 71,98 | 0,73% | 50.912,00 |
| 19.06.2025 | 72,16 | 72,54 | 71,44 | 71,46 | -1,13% | 33.884,00 |
| 18.06.2025 | 73,04 | 73,44 | 72,08 | 72,28 | -1,04% | 45.147,00 |
| 17.06.2025 | 73,64 | 74,46 | 73,02 | 73,04 | -1,16% | 42.742,00 |
| 16.06.2025 | 74,90 | 75,44 | 73,84 | 73,90 | -1,20% | 48.581,00 |
| 13.06.2025 | 75,70 | 75,90 | 74,64 | 74,80 | -2,65% | 60.845,00 |
| 12.06.2025 | 76,82 | 77,26 | 75,54 | 76,84 | -0,31% | 37.236,00 |
| 11.06.2025 | 77,52 | 78,52 | 77,00 | 77,08 | -0,44% | 32.992,00 |
| 10.06.2025 | 77,08 | 78,52 | 76,74 | 77,42 | 0,62% | 40.951,00 |
| 09.06.2025 | 76,88 | 77,10 | 76,54 | 76,94 | 0,44% | 12.301,00 |
| 06.06.2025 | 76,74 | 77,34 | 76,18 | 76,60 | 0,16% | 32.799,00 |
| 05.06.2025 | 77,52 | 77,90 | 76,00 | 76,48 | -1,19% | 41.068,00 |
| 04.06.2025 | 77,66 | 78,36 | 76,76 | 77,40 | -0,15% | 29.655,00 |
| 03.06.2025 | 76,46 | 77,60 | 75,70 | 77,52 | 0,94% | 36.156,00 |
| 02.06.2025 | 78,28 | 78,28 | 76,10 | 76,80 | -2,54% | 49.933,00 |
| 30.05.2025 | 78,54 | 78,98 | 78,02 | 78,80 | 0,59% | 27.491,00 |