67,880€
-0,06%
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 | 67,78 | 68,29 | 66,66 | 67,88 | -0,06% | 38.428,00 |
| 21.11.2024 | 68,62 | 68,96 | 66,68 | 67,92 | -0,90% | 38.456,00 |
| 20.11.2024 | 69,48 | 69,48 | 68,28 | 68,54 | -0,98% | 23.845,00 |
| 19.11.2024 | 68,96 | 69,46 | 68,08 | 69,22 | 1,11% | 40.426,00 |
| 18.11.2024 | 68,02 | 69,54 | 67,82 | 68,46 | 0,97% | 57.791,00 |
| 15.11.2024 | 67,58 | 68,52 | 67,04 | 67,80 | 0,71% | 73.584,00 |
| 14.11.2024 | 66,02 | 67,90 | 65,78 | 67,32 | 1,51% | 57.499,00 |
| 13.11.2024 | 67,22 | 67,38 | 65,28 | 66,32 | -1,72% | 93.178,00 |
| 12.11.2024 | 68,22 | 68,72 | 67,14 | 67,48 | -0,76% | 69.082,00 |
| 11.11.2024 | 67,86 | 68,52 | 66,54 | 68,00 | 0,50% | 91.295,00 |
| 08.11.2024 | 70,28 | 70,48 | 66,92 | 67,66 | -3,51% | 170.799,00 |
| 07.11.2024 | 68,38 | 70,52 | 67,92 | 70,12 | 2,45% | 135.827,00 |
| 06.11.2024 | 71,98 | 71,98 | 66,86 | 68,44 | -5,60% | 432.005,00 |
| 05.11.2024 | 72,58 | 73,34 | 72,14 | 72,50 | -0,03% | 29.825,00 |
| 04.11.2024 | 73,28 | 74,12 | 72,52 | 72,52 | -0,87% | 41.249,00 |
| 01.11.2024 | 72,30 | 73,54 | 72,04 | 73,16 | 1,16% | 51.944,00 |
| 31.10.2024 | 73,06 | 73,46 | 72,02 | 72,32 | -1,79% | 55.000,00 |
| 30.10.2024 | 74,22 | 74,38 | 72,58 | 73,64 | -0,99% | 71.062,00 |
| 29.10.2024 | 75,52 | 76,02 | 73,80 | 74,38 | -1,54% | 48.229,00 |
| 28.10.2024 | 76,42 | 76,78 | 74,50 | 75,54 | -0,34% | 37.731,00 |
| 25.10.2024 | 76,04 | 76,74 | 75,42 | 75,80 | -0,45% | 38.680,00 |
| 24.10.2024 | 75,48 | 78,50 | 75,48 | 76,14 | 0,90% | 45.660,00 |
| 23.10.2024 | 75,56 | 76,80 | 75,18 | 75,46 | 0,19% | 36.218,00 |
| 22.10.2024 | 74,88 | 75,40 | 74,54 | 75,32 | 0,97% | 29.541,00 |
| 21.10.2024 | 75,40 | 75,70 | 74,50 | 74,60 | -1,30% | 30.222,00 |
| 18.10.2024 | 75,02 | 76,50 | 74,52 | 75,58 | 0,16% | 44.194,00 |
| 17.10.2024 | 74,80 | 75,48 | 74,12 | 75,46 | 0,86% | 38.764,00 |
| 16.10.2024 | 75,02 | 75,34 | 74,04 | 74,82 | -0,37% | 40.845,00 |
| 15.10.2024 | 76,12 | 76,36 | 74,54 | 75,10 | -1,55% | 55.065,00 |
| 14.10.2024 | 75,98 | 76,56 | 75,52 | 76,28 | 0,00% | 59.227,00 |
| 11.10.2024 | 76,70 | 76,74 | 75,60 | 76,28 | -0,29% | 35.811,00 |
| 10.10.2024 | 77,16 | 77,96 | 76,40 | 76,50 | -0,70% | 23.504,00 |
| 09.10.2024 | 76,14 | 77,54 | 75,92 | 77,04 | 0,89% | 34.225,00 |
| 08.10.2024 | 76,98 | 77,00 | 75,04 | 76,36 | -1,52% | 53.279,00 |
| 07.10.2024 | 77,82 | 78,36 | 77,08 | 77,54 | -0,28% | 31.644,00 |
| 04.10.2024 | 76,58 | 78,38 | 76,02 | 77,76 | 1,67% | 46.641,00 |
| 03.10.2024 | 77,82 | 78,18 | 75,74 | 76,48 | -1,29% | 30.149,00 |
| 02.10.2024 | 77,88 | 78,72 | 77,34 | 77,48 | -0,31% | 29.841,00 |
| 01.10.2024 | 79,16 | 79,98 | 77,14 | 77,72 | -1,94% | 71.860,00 |
| 30.09.2024 | 80,18 | 80,58 | 78,88 | 79,26 | -0,03% | 48.123,00 |
| 27.09.2024 | 78,48 | 81,28 | 78,40 | 79,28 | 0,84% | 107.343,00 |
| 26.09.2024 | 76,28 | 79,04 | 76,22 | 78,62 | 3,91% | 102.700,00 |
| 25.09.2024 | 77,98 | 78,30 | 75,50 | 75,66 | -2,80% | 65.088,00 |
| 24.09.2024 | 76,18 | 78,68 | 76,14 | 77,84 | 3,26% | 128.971,00 |
| 23.09.2024 | 73,98 | 76,04 | 73,26 | 75,38 | 2,31% | 49.646,00 |
| 20.09.2024 | 74,96 | 74,96 | 72,82 | 73,68 | -1,94% | 97.223,00 |
| 19.09.2024 | 75,38 | 77,44 | 74,72 | 75,14 | 0,32% | 96.694,00 |
| 18.09.2024 | 73,98 | 75,38 | 73,06 | 74,90 | 2,88% | 106.556,00 |
| 17.09.2024 | 72,94 | 73,74 | 72,54 | 72,80 | -0,19% | 50.192,00 |
| 16.09.2024 | 73,66 | 73,66 | 72,42 | 72,94 | -0,68% | 57.325,00 |
| 13.09.2024 | 71,76 | 73,64 | 71,52 | 73,44 | 2,28% | 139.024,00 |
| 12.09.2024 | 71,98 | 72,56 | 70,80 | 71,80 | 0,00% | 161.123,00 |
| 11.09.2024 | 69,80 | 72,00 | 68,98 | 71,80 | 3,07% | 401.400,00 |
| 10.09.2024 | 77,62 | 77,78 | 68,60 | 69,66 | -10,35% | 615.978,00 |
| 09.09.2024 | 78,58 | 78,64 | 77,10 | 77,70 | -0,69% | 54.392,00 |
| 06.09.2024 | 80,06 | 80,46 | 77,96 | 78,24 | -2,47% | 53.561,00 |
| 05.09.2024 | 80,58 | 81,92 | 80,00 | 80,22 | -0,72% | 20.022,00 |
| 04.09.2024 | 80,90 | 81,12 | 80,14 | 80,80 | -0,62% | 31.637,00 |
| 03.09.2024 | 83,02 | 83,34 | 81,00 | 81,30 | -2,07% | 40.596,00 |
| 02.09.2024 | 84,22 | 84,22 | 82,70 | 83,02 | -1,21% | 37.495,00 |
| 30.08.2024 | 83,94 | 84,26 | 83,52 | 84,04 | 0,21% | 20.538,00 |
| 29.08.2024 | 83,82 | 84,30 | 83,40 | 83,86 | 0,38% | 18.284,00 |
| 28.08.2024 | 84,82 | 85,20 | 83,22 | 83,54 | -2,02% | 25.458,00 |
| 27.08.2024 | 84,94 | 86,06 | 84,72 | 85,26 | 0,92% | 25.954,00 |
| 26.08.2024 | 84,48 | 85,24 | 84,10 | 84,48 | -0,26% | 28.611,00 |
| 23.08.2024 | 83,10 | 84,76 | 83,10 | 84,70 | 1,80% | 27.312,00 |
| 22.08.2024 | 83,58 | 83,74 | 82,84 | 83,20 | -0,72% | 24.224,00 |
| 21.08.2024 | 82,78 | 83,92 | 82,44 | 83,80 | 1,35% | 32.668,00 |
| 20.08.2024 | 83,14 | 83,34 | 82,46 | 82,68 | -0,39% | 20.151,00 |
| 19.08.2024 | 81,98 | 83,18 | 81,60 | 83,00 | 2,02% | 32.531,00 |
| 16.08.2024 | 81,98 | 82,12 | 81,30 | 81,36 | -0,32% | 26.861,00 |
| 15.08.2024 | 80,48 | 81,98 | 80,00 | 81,62 | 1,69% | 34.398,00 |
| 14.08.2024 | 79,68 | 80,62 | 79,50 | 80,26 | 0,85% | 27.736,00 |
| 13.08.2024 | 79,28 | 79,80 | 78,86 | 79,58 | 0,76% | 28.123,00 |
| 12.08.2024 | 80,50 | 80,50 | 78,76 | 78,98 | -1,35% | 34.659,00 |
| 09.08.2024 | 80,08 | 80,82 | 79,54 | 80,06 | -0,25% | 24.659,00 |
| 08.08.2024 | 80,08 | 80,38 | 79,34 | 80,26 | 0,20% | 30.640,00 |
| 07.08.2024 | 80,34 | 81,42 | 79,70 | 80,10 | 0,73% | 56.412,00 |
| 06.08.2024 | 80,80 | 81,30 | 79,14 | 79,52 | -0,38% | 53.931,00 |
| 05.08.2024 | 80,66 | 80,74 | 77,96 | 79,82 | -3,32% | 110.344,00 |
| 02.08.2024 | 82,68 | 83,24 | 81,88 | 82,56 | -0,22% | 44.152,00 |
| 01.08.2024 | 85,10 | 85,10 | 81,52 | 82,74 | -3,48% | 100.121,00 |
| 31.07.2024 | 87,30 | 87,36 | 85,60 | 85,72 | -1,13% | 37.133,00 |
| 30.07.2024 | 86,62 | 87,22 | 86,30 | 86,70 | 0,14% | 19.520,00 |
| 29.07.2024 | 87,90 | 88,26 | 86,26 | 86,58 | -1,39% | 30.672,00 |
| 26.07.2024 | 87,52 | 88,50 | 86,90 | 87,80 | 0,05% | 36.512,00 |
| 25.07.2024 | 88,86 | 88,86 | 86,90 | 87,76 | -1,44% | 44.816,00 |
| 24.07.2024 | 89,76 | 89,76 | 88,48 | 89,04 | -0,98% | 28.536,00 |
| 23.07.2024 | 90,98 | 91,46 | 89,54 | 89,92 | -1,17% | 33.416,00 |
| 22.07.2024 | 89,86 | 91,52 | 89,52 | 90,98 | 1,59% | 24.170,00 |
| 19.07.2024 | 91,50 | 91,60 | 89,02 | 89,56 | -2,01% | 18.804,00 |
| 18.07.2024 | 89,96 | 91,76 | 89,58 | 91,40 | 1,67% | 48.702,00 |
| 17.07.2024 | 88,84 | 89,92 | 88,22 | 89,90 | 0,90% | 11.747,00 |
| 16.07.2024 | 89,96 | 89,96 | 88,50 | 89,10 | -0,82% | 17.243,00 |
| 15.07.2024 | 92,46 | 92,48 | 89,68 | 89,84 | -2,54% | 63.020,00 |
| 12.07.2024 | 91,28 | 92,36 | 90,92 | 92,18 | 1,59% | 35.840,00 |
| 11.07.2024 | 89,70 | 91,30 | 89,40 | 90,74 | 0,93% | 41.424,00 |
| 10.07.2024 | 87,46 | 90,08 | 86,94 | 89,90 | 2,18% | 46.053,00 |
| 09.07.2024 | 88,50 | 88,56 | 87,00 | 87,98 | 0,80% | 47.955,00 |
| 08.07.2024 | 87,72 | 88,10 | 87,04 | 87,28 | -0,43% | 22.450,00 |