54,610€
-0,85%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 54,98 | 55,18 | 54,12 | 54,78 | -0,33% | 130.031,00 |
| 01.10.2026 | 55,24 | 55,50 | 54,40 | 54,96 | -0,87% | 122.214,00 |
| 30.09.2026 | 55,10 | 56,38 | 54,36 | 55,44 | 0,65% | 112.036,00 |
| 29.09.2026 | 55,58 | 56,10 | 52,50 | 55,08 | -1,25% | 181.099,00 |
| 28.09.2026 | 56,08 | 56,60 | 55,12 | 55,78 | -0,57% | 130.974,00 |
| 25.09.2026 | 57,02 | 57,28 | 55,32 | 56,10 | -1,58% | 184.489,00 |
| 24.09.2026 | 57,50 | 57,84 | 56,04 | 57,00 | -1,99% | 299.970,00 |
| 23.09.2026 | 60,08 | 60,40 | 57,86 | 58,16 | -3,26% | 152.388,00 |
| 22.09.2026 | 60,20 | 60,96 | 59,02 | 60,12 | -0,46% | 88.785,00 |
| 21.09.2026 | 61,20 | 61,46 | 60,02 | 60,40 | -1,31% | 60.024,00 |
| 18.09.2026 | 63,12 | 63,18 | 60,04 | 61,20 | -3,20% | 142.032,00 |
| 17.09.2026 | 62,48 | 64,20 | 62,36 | 63,22 | 1,67% | 98.398,00 |
| 16.09.2026 | 64,06 | 64,10 | 61,48 | 62,18 | -1,33% | 119.911,00 |
| 15.09.2026 | 62,80 | 63,48 | 62,18 | 63,02 | 0,13% | 55.832,00 |
| 14.09.2026 | 63,02 | 64,16 | 62,22 | 62,94 | 0,03% | 48.817,00 |
| 11.09.2026 | 62,94 | 63,46 | 61,92 | 62,92 | -0,13% | 71.353,00 |
| 10.09.2026 | 62,62 | 63,24 | 62,34 | 63,00 | 0,25% | 44.598,00 |
| 09.09.2026 | 63,58 | 63,90 | 62,34 | 62,84 | -1,57% | 57.129,00 |
| 08.09.2026 | 62,68 | 64,46 | 62,32 | 63,84 | 1,69% | 120.792,00 |
| 07.09.2026 | 63,18 | 63,24 | 62,26 | 62,78 | -0,19% | 88.211,00 |
| 04.09.2026 | 62,20 | 63,70 | 61,82 | 62,90 | 1,26% | 138.596,00 |
| 03.09.2026 | 60,62 | 62,14 | 59,94 | 62,12 | 1,97% | 53.635,00 |
| 02.09.2026 | 60,90 | 61,32 | 60,00 | 60,92 | 0,76% | 44.192,00 |
| 01.09.2026 | 62,04 | 62,26 | 60,22 | 60,46 | -2,80% | 75.708,00 |
| 31.08.2026 | 62,66 | 62,98 | 61,72 | 62,20 | -0,80% | 138.094,00 |
| 28.08.2026 | 60,24 | 62,78 | 60,10 | 62,70 | 5,34% | 359.687,00 |
| 27.08.2026 | 57,68 | 60,00 | 57,36 | 59,52 | 3,05% | 121.333,00 |
| 26.08.2026 | 58,00 | 58,20 | 57,54 | 57,76 | -0,38% | 56.447,00 |
| 25.08.2026 | 58,28 | 58,52 | 57,60 | 57,98 | -0,38% | 86.206,00 |
| 24.08.2026 | 59,06 | 59,10 | 57,86 | 58,20 | -1,46% | 85.939,00 |
| 21.08.2026 | 57,96 | 59,58 | 57,88 | 59,06 | 2,07% | 75.565,00 |
| 20.08.2026 | 58,30 | 59,32 | 57,66 | 57,86 | -1,33% | 52.199,00 |
| 19.08.2026 | 58,02 | 58,74 | 57,76 | 58,64 | 0,76% | 66.310,00 |
| 18.08.2026 | 58,24 | 58,94 | 58,00 | 58,20 | -0,07% | 64.835,00 |
| 17.08.2026 | 59,74 | 59,74 | 58,24 | 58,24 | -2,28% | 90.501,00 |
| 14.08.2026 | 59,04 | 59,80 | 58,80 | 59,60 | 0,71% | 54.464,00 |
| 13.08.2026 | 59,50 | 59,78 | 58,70 | 59,18 | -0,30% | 100.240,00 |
| 12.08.2026 | 59,96 | 60,32 | 59,36 | 59,36 | -1,00% | 45.835,00 |
| 11.08.2026 | 59,52 | 60,32 | 58,78 | 59,96 | 1,15% | 60.825,00 |
| 10.08.2026 | 60,00 | 60,08 | 58,80 | 59,28 | -1,13% | 79.845,00 |
| 07.08.2026 | 58,98 | 59,96 | 58,36 | 59,96 | 2,18% | 71.872,00 |
| 06.08.2026 | 59,38 | 59,64 | 58,56 | 58,68 | -1,68% | 73.557,00 |
| 05.08.2026 | 60,22 | 60,54 | 59,18 | 59,68 | -0,40% | 74.702,00 |
| 04.08.2026 | 60,32 | 60,58 | 59,04 | 59,92 | -0,79% | 95.267,00 |
| 03.08.2026 | 59,98 | 61,08 | 59,82 | 60,40 | 1,58% | 87.498,00 |
| 31.07.2026 | 60,44 | 60,78 | 59,12 | 59,46 | -2,01% | 63.499,00 |
| 30.07.2026 | 60,46 | 61,40 | 58,62 | 60,68 | 0,80% | 138.634,00 |
| 29.07.2026 | 59,74 | 60,88 | 59,06 | 60,20 | 0,37% | 121.785,00 |
| 28.07.2026 | 57,68 | 59,98 | 57,62 | 59,98 | 3,99% | 116.851,00 |
| 27.07.2026 | 57,36 | 58,40 | 57,12 | 57,68 | 1,44% | 99.421,00 |
| 24.07.2026 | 56,96 | 57,22 | 56,40 | 56,86 | -0,73% | 101.193,00 |
| 23.07.2026 | 57,68 | 57,98 | 56,82 | 57,28 | -0,59% | 94.270,00 |
| 22.07.2026 | 57,62 | 58,24 | 56,86 | 57,62 | -0,03% | 99.819,00 |
| 21.07.2026 | 58,42 | 58,48 | 57,36 | 57,64 | -0,83% | 67.620,00 |
| 20.07.2026 | 58,68 | 59,06 | 57,96 | 58,12 | -0,48% | 63.551,00 |
| 17.07.2026 | 58,36 | 59,20 | 58,28 | 58,40 | -0,98% | 72.463,00 |
| 16.07.2026 | 58,88 | 59,10 | 58,30 | 58,98 | 0,34% | 83.328,00 |
| 15.07.2026 | 57,54 | 58,98 | 56,72 | 58,78 | 2,19% | 130.332,00 |
| 14.07.2026 | 57,88 | 57,98 | 57,00 | 57,52 | -0,86% | 185.445,00 |
| 13.07.2026 | 58,00 | 58,74 | 57,64 | 58,02 | -0,45% | 107.305,00 |
| 10.07.2026 | 58,32 | 59,24 | 57,96 | 58,28 | -0,27% | 104.447,00 |
| 09.07.2026 | 59,00 | 59,38 | 57,96 | 58,44 | -1,42% | 98.569,00 |
| 08.07.2026 | 60,88 | 61,00 | 58,52 | 59,28 | -2,76% | 137.136,00 |
| 07.07.2026 | 60,04 | 61,68 | 60,04 | 60,96 | 1,13% | 90.866,00 |
| 06.07.2026 | 61,20 | 61,42 | 59,88 | 60,28 | -0,63% | 142.720,00 |
| 03.07.2026 | 60,82 | 61,28 | 60,18 | 60,66 | 0,00% | 89.094,00 |
| 02.07.2026 | 58,70 | 60,76 | 58,26 | 60,66 | 3,69% | 177.000,00 |
| 01.07.2026 | 57,54 | 58,50 | 57,16 | 58,50 | 1,81% | 132.974,00 |
| 30.06.2026 | 58,06 | 58,50 | 57,06 | 57,46 | -0,73% | 117.299,00 |
| 29.06.2026 | 59,46 | 59,48 | 57,52 | 57,88 | -1,80% | 189.662,00 |
| 26.06.2026 | 60,86 | 60,86 | 58,40 | 58,94 | -3,50% | 228.552,00 |
| 25.06.2026 | 61,02 | 61,60 | 60,72 | 61,08 | 0,03% | 95.021,00 |
| 24.06.2026 | 60,98 | 61,72 | 60,30 | 61,06 | 0,13% | 91.255,00 |
| 23.06.2026 | 60,64 | 61,26 | 60,00 | 60,98 | -0,20% | 83.252,00 |
| 22.06.2026 | 61,40 | 61,70 | 59,50 | 61,10 | 1,19% | 178.007,00 |
| 19.06.2026 | 59,84 | 61,20 | 59,64 | 60,38 | 0,63% | 263.383,00 |
| 18.06.2026 | 62,22 | 62,88 | 58,80 | 60,00 | -3,35% | 548.238,00 |
| 17.06.2026 | 63,54 | 63,98 | 60,34 | 62,08 | -2,88% | 534.195,00 |
| 16.06.2026 | 68,64 | 68,64 | 63,82 | 63,92 | -6,90% | 503.027,00 |
| 15.06.2026 | 69,00 | 69,76 | 68,16 | 68,66 | 1,87% | 128.830,00 |
| 12.06.2026 | 67,88 | 68,48 | 66,78 | 67,40 | -1,12% | 130.486,00 |
| 11.06.2026 | 67,30 | 68,22 | 65,52 | 68,16 | 0,98% | 227.973,00 |
| 10.06.2026 | 69,06 | 69,46 | 67,36 | 67,50 | -2,54% | 115.911,00 |
| 09.06.2026 | 69,80 | 70,06 | 68,54 | 69,26 | -0,75% | 91.759,00 |
| 08.06.2026 | 70,00 | 70,22 | 68,96 | 69,78 | -0,71% | 112.384,00 |
| 05.06.2026 | 70,06 | 71,06 | 70,00 | 70,28 | -0,28% | 68.704,00 |
| 04.06.2026 | 71,02 | 72,10 | 69,92 | 70,48 | -1,54% | 134.973,00 |
| 03.06.2026 | 72,96 | 73,02 | 71,12 | 71,58 | -2,11% | 122.473,00 |
| 02.06.2026 | 74,38 | 74,96 | 72,54 | 73,12 | -1,46% | 125.985,00 |
| 01.06.2026 | 74,82 | 75,60 | 73,58 | 74,20 | -1,04% | 97.966,00 |
| 29.05.2026 | 76,38 | 76,48 | 74,78 | 74,98 | -1,29% | 77.761,00 |
| 28.05.2026 | 76,48 | 76,78 | 75,48 | 75,96 | -1,30% | 82.617,00 |
| 27.05.2026 | 75,36 | 77,68 | 75,36 | 76,96 | 2,04% | 61.031,00 |
| 26.05.2026 | 75,44 | 76,00 | 74,90 | 75,42 | -0,32% | 24.537,00 |
| 25.05.2026 | 75,36 | 76,00 | 75,14 | 75,66 | 1,34% | 42.645,00 |
| 22.05.2026 | 75,22 | 75,26 | 74,06 | 74,66 | -0,56% | 53.697,00 |
| 21.05.2026 | 74,50 | 75,60 | 74,00 | 75,08 | 0,81% | 74.770,00 |
| 20.05.2026 | 73,78 | 74,86 | 73,30 | 74,48 | 0,65% | 64.683,00 |
| 19.05.2026 | 74,20 | 75,10 | 73,80 | 74,00 | -0,96% | 87.345,00 |
| 18.05.2026 | 74,22 | 74,76 | 72,42 | 74,72 | -0,08% | 136.792,00 |