77,440€
-0,92%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 78,44 | 78,77 | 77,16 | 77,48 | -0,87% | 26.974,00 |
| 22.01.2025 | 78,16 | 79,24 | 77,92 | 78,16 | 0,21% | 47.431,00 |
| 21.01.2025 | 79,10 | 79,20 | 77,56 | 78,00 | -1,27% | 53.371,00 |
| 20.01.2025 | 77,12 | 80,22 | 76,48 | 79,00 | 2,57% | 83.733,00 |
| 17.01.2025 | 76,58 | 77,84 | 76,38 | 77,02 | 0,86% | 64.370,00 |
| 16.01.2025 | 77,18 | 77,92 | 76,26 | 76,36 | -0,86% | 41.465,00 |
| 15.01.2025 | 76,38 | 77,40 | 75,92 | 77,02 | 1,02% | 28.337,00 |
| 14.01.2025 | 76,78 | 77,70 | 75,76 | 76,24 | 0,08% | 49.270,00 |
| 13.01.2025 | 76,66 | 77,10 | 75,34 | 76,18 | -0,73% | 32.990,00 |
| 10.01.2025 | 75,58 | 77,84 | 74,58 | 76,74 | 1,27% | 65.331,00 |
| 09.01.2025 | 76,78 | 76,98 | 75,30 | 75,78 | -1,30% | 46.267,00 |
| 08.01.2025 | 78,94 | 78,94 | 76,48 | 76,78 | -2,46% | 61.662,00 |
| 07.01.2025 | 79,38 | 80,26 | 78,70 | 78,72 | -0,86% | 37.959,00 |
| 06.01.2025 | 76,98 | 81,64 | 76,52 | 79,40 | 4,14% | 104.501,00 |
| 03.01.2025 | 78,20 | 78,24 | 76,12 | 76,24 | -1,93% | 43.754,00 |
| 02.01.2025 | 78,90 | 79,06 | 76,22 | 77,74 | -1,27% | 43.600,00 |
| 30.12.2024 | 78,06 | 79,00 | 78,00 | 78,74 | 0,87% | 28.288,00 |
| 27.12.2024 | 76,30 | 78,48 | 76,12 | 78,06 | 1,30% | 43.792,00 |
| 23.12.2024 | 78,02 | 78,18 | 76,30 | 77,06 | -1,08% | 39.218,00 |
| 20.12.2024 | 76,56 | 78,02 | 76,14 | 77,90 | 1,27% | 45.950,00 |
| 19.12.2024 | 77,00 | 78,38 | 76,50 | 76,92 | -0,49% | 33.392,00 |
| 18.12.2024 | 78,44 | 79,10 | 76,50 | 77,30 | -1,45% | 37.823,00 |
| 17.12.2024 | 77,64 | 78,72 | 77,18 | 78,44 | 0,59% | 36.148,00 |
| 16.12.2024 | 80,40 | 80,58 | 77,18 | 77,98 | -2,28% | 64.637,00 |
| 13.12.2024 | 79,86 | 81,82 | 79,66 | 79,80 | -0,13% | 79.826,00 |
| 12.12.2024 | 78,02 | 80,94 | 78,02 | 79,90 | 2,25% | 85.470,00 |
| 11.12.2024 | 80,00 | 80,12 | 78,02 | 78,14 | -2,30% | 72.967,00 |
| 10.12.2024 | 79,14 | 80,24 | 78,80 | 79,98 | 0,78% | 62.126,00 |
| 09.12.2024 | 77,80 | 79,92 | 77,32 | 79,36 | 2,80% | 113.831,00 |
| 06.12.2024 | 76,00 | 77,60 | 75,68 | 77,20 | 2,60% | 108.411,00 |
| 05.12.2024 | 73,18 | 75,30 | 73,18 | 75,24 | 2,76% | 88.771,00 |
| 04.12.2024 | 72,08 | 73,70 | 71,60 | 73,22 | 1,69% | 73.742,00 |
| 03.12.2024 | 72,60 | 73,66 | 71,82 | 72,00 | 0,47% | 69.648,00 |
| 02.12.2024 | 69,52 | 72,66 | 69,10 | 71,66 | 2,75% | 71.594,00 |
| 29.11.2024 | 68,98 | 70,16 | 68,44 | 69,74 | 1,43% | 38.646,00 |
| 28.11.2024 | 68,50 | 69,80 | 68,32 | 68,76 | 0,41% | 27.267,00 |
| 27.11.2024 | 68,56 | 68,58 | 67,46 | 68,48 | -0,03% | 42.324,00 |
| 26.11.2024 | 68,70 | 69,04 | 67,56 | 68,50 | -1,13% | 34.547,00 |
| 25.11.2024 | 68,28 | 69,50 | 68,12 | 69,28 | 2,09% | 56.280,00 |
| 22.11.2024 | 67,90 | 68,28 | 66,70 | 67,86 | -0,09% | 40.690,00 |
| 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 |