82,050€
-1,36%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 83,76 | 83,88 | 81,78 | 82,01 | -1,41% | 40.861,00 |
| 21.04.2026 | 83,74 | 84,24 | 82,80 | 83,18 | -0,38% | 32.501,00 |
| 20.04.2026 | 83,02 | 83,70 | 82,40 | 83,50 | -0,14% | 30.681,00 |
| 17.04.2026 | 80,98 | 84,36 | 80,82 | 83,62 | 3,46% | 67.574,00 |
| 16.04.2026 | 82,48 | 82,72 | 80,62 | 80,82 | -1,99% | 57.688,00 |
| 15.04.2026 | 82,56 | 83,30 | 81,72 | 82,46 | -0,19% | 60.096,00 |
| 14.04.2026 | 84,32 | 85,18 | 82,52 | 82,62 | -1,99% | 43.726,00 |
| 13.04.2026 | 82,50 | 84,30 | 82,10 | 84,30 | 0,38% | 66.931,00 |
| 10.04.2026 | 82,64 | 84,30 | 82,28 | 83,98 | 1,60% | 41.963,00 |
| 09.04.2026 | 82,14 | 82,80 | 81,30 | 82,66 | 0,71% | 31.873,00 |
| 08.04.2026 | 81,82 | 82,90 | 81,58 | 82,08 | 3,66% | 87.524,00 |
| 07.04.2026 | 79,58 | 80,30 | 77,90 | 79,18 | -0,20% | 37.166,00 |
| 02.04.2026 | 77,40 | 79,50 | 77,24 | 79,34 | 0,18% | 34.946,00 |
| 01.04.2026 | 79,68 | 79,88 | 78,04 | 79,20 | 0,28% | 43.829,00 |
| 31.03.2026 | 78,20 | 79,00 | 77,46 | 78,98 | 1,44% | 39.887,00 |
| 30.03.2026 | 77,38 | 78,58 | 77,18 | 77,86 | 0,93% | 37.619,00 |
| 27.03.2026 | 78,72 | 78,72 | 77,14 | 77,14 | -1,76% | 26.116,00 |
| 26.03.2026 | 78,16 | 79,20 | 77,58 | 78,52 | -0,46% | 26.184,00 |
| 25.03.2026 | 78,48 | 79,34 | 78,26 | 78,88 | 1,21% | 36.656,00 |
| 24.03.2026 | 77,20 | 78,64 | 76,88 | 77,94 | -0,86% | 31.914,00 |
| 23.03.2026 | 74,68 | 78,88 | 73,66 | 78,62 | 4,19% | 83.981,00 |
| 20.03.2026 | 77,18 | 77,48 | 74,00 | 75,46 | -2,28% | 111.859,00 |
| 19.03.2026 | 78,52 | 78,52 | 76,24 | 77,22 | -2,13% | 126.948,00 |
| 18.03.2026 | 80,40 | 80,50 | 78,62 | 78,90 | -1,40% | 59.778,00 |
| 17.03.2026 | 78,98 | 80,24 | 78,80 | 80,02 | 0,60% | 45.244,00 |
| 16.03.2026 | 81,50 | 81,88 | 79,04 | 79,54 | -2,02% | 73.233,00 |
| 13.03.2026 | 81,82 | 81,82 | 79,66 | 81,18 | -0,49% | 49.441,00 |
| 12.03.2026 | 80,30 | 81,98 | 78,46 | 81,58 | 0,87% | 133.065,00 |
| 11.03.2026 | 80,36 | 81,72 | 79,88 | 80,88 | 0,62% | 80.896,00 |
| 10.03.2026 | 79,98 | 81,40 | 79,72 | 80,38 | 0,17% | 109.129,00 |
| 09.03.2026 | 78,48 | 80,46 | 77,62 | 80,24 | -0,32% | 105.732,00 |
| 06.03.2026 | 82,12 | 82,28 | 79,22 | 80,50 | -1,06% | 109.744,00 |
| 05.03.2026 | 82,20 | 83,60 | 81,22 | 81,36 | -2,35% | 58.229,00 |
| 04.03.2026 | 83,24 | 83,70 | 82,66 | 83,32 | -0,05% | 83.647,00 |
| 03.03.2026 | 84,82 | 84,82 | 81,92 | 83,36 | -2,46% | 142.824,00 |
| 02.03.2026 | 86,80 | 87,50 | 84,88 | 85,46 | -3,98% | 165.554,00 |
| 27.02.2026 | 88,74 | 89,48 | 88,26 | 89,00 | 0,18% | 65.120,00 |
| 26.02.2026 | 88,12 | 89,22 | 87,92 | 88,84 | 0,23% | 37.797,00 |
| 25.02.2026 | 88,78 | 89,00 | 87,68 | 88,64 | -0,23% | 28.450,00 |
| 24.02.2026 | 88,16 | 89,34 | 87,80 | 88,84 | 0,95% | 48.263,00 |
| 23.02.2026 | 89,78 | 90,00 | 87,68 | 88,00 | -2,68% | 135.484,00 |
| 20.02.2026 | 90,08 | 91,88 | 89,36 | 90,42 | 0,44% | 47.764,00 |
| 19.02.2026 | 91,26 | 91,72 | 89,16 | 90,02 | -1,79% | 36.339,00 |
| 18.02.2026 | 90,52 | 91,70 | 90,00 | 91,66 | 1,55% | 41.505,00 |
| 17.02.2026 | 89,28 | 90,92 | 89,16 | 90,26 | 0,56% | 27.664,00 |
| 16.02.2026 | 88,72 | 90,12 | 88,72 | 89,76 | 1,20% | 42.525,00 |
| 13.02.2026 | 87,76 | 89,46 | 87,52 | 88,70 | 1,16% | 23.796,00 |
| 12.02.2026 | 89,48 | 89,48 | 86,94 | 87,68 | -2,01% | 86.498,00 |
| 11.02.2026 | 89,14 | 89,96 | 88,22 | 89,48 | 0,25% | 26.468,00 |
| 10.02.2026 | 88,12 | 89,82 | 88,12 | 89,26 | 1,27% | 28.873,00 |
| 09.02.2026 | 89,02 | 89,02 | 87,78 | 88,14 | -0,52% | 25.515,00 |
| 06.02.2026 | 88,80 | 88,82 | 86,64 | 88,60 | 0,20% | 48.084,00 |
| 05.02.2026 | 91,02 | 91,06 | 87,20 | 88,42 | -2,88% | 70.341,00 |
| 04.02.2026 | 87,48 | 91,22 | 87,48 | 91,04 | 4,09% | 80.647,00 |
| 03.02.2026 | 88,36 | 89,68 | 87,26 | 87,46 | -1,24% | 49.991,00 |
| 02.02.2026 | 86,68 | 88,56 | 86,26 | 88,56 | 1,65% | 33.692,00 |
| 30.01.2026 | 87,32 | 87,78 | 86,68 | 87,12 | -0,50% | 21.701,00 |
| 29.01.2026 | 87,18 | 88,56 | 86,62 | 87,56 | 0,21% | 25.522,00 |
| 28.01.2026 | 87,36 | 87,74 | 85,74 | 87,38 | 0,60% | 51.098,00 |
| 27.01.2026 | 87,88 | 88,00 | 86,30 | 86,86 | -0,50% | 29.225,00 |
| 26.01.2026 | 87,56 | 88,20 | 87,26 | 87,30 | -0,48% | 39.244,00 |
| 23.01.2026 | 88,56 | 88,76 | 87,10 | 87,72 | -0,77% | 37.850,00 |
| 22.01.2026 | 89,68 | 90,14 | 87,18 | 88,40 | -0,76% | 65.788,00 |
| 21.01.2026 | 85,76 | 89,28 | 85,76 | 89,08 | 4,31% | 98.338,00 |
| 20.01.2026 | 85,30 | 87,08 | 84,80 | 85,40 | -0,02% | 72.927,00 |
| 19.01.2026 | 86,38 | 86,38 | 83,22 | 85,42 | -4,02% | 269.471,00 |
| 16.01.2026 | 89,62 | 90,30 | 88,36 | 89,00 | -0,54% | 65.787,00 |
| 15.01.2026 | 91,02 | 91,24 | 89,24 | 89,48 | -1,19% | 42.665,00 |
| 14.01.2026 | 88,46 | 91,88 | 88,46 | 90,56 | 2,07% | 69.972,00 |
| 13.01.2026 | 89,58 | 89,84 | 88,30 | 88,72 | -1,99% | 85.460,00 |
| 12.01.2026 | 91,98 | 92,24 | 89,84 | 90,52 | -1,84% | 64.950,00 |
| 09.01.2026 | 90,76 | 94,46 | 90,70 | 92,22 | -0,58% | 78.202,00 |
| 08.01.2026 | 92,78 | 92,94 | 89,80 | 92,76 | -0,28% | 77.044,00 |
| 07.01.2026 | 93,40 | 93,90 | 92,00 | 93,02 | -0,85% | 58.658,00 |
| 06.01.2026 | 93,78 | 94,34 | 92,72 | 93,82 | 0,02% | 43.619,00 |
| 05.01.2026 | 96,30 | 97,28 | 93,50 | 93,80 | -1,96% | 60.528,00 |
| 02.01.2026 | 93,34 | 96,28 | 93,00 | 95,68 | 2,55% | 47.293,00 |
| 30.12.2025 | 93,36 | 93,76 | 92,60 | 93,30 | -0,24% | 13.668,00 |
| 29.12.2025 | 92,48 | 93,78 | 92,24 | 93,52 | 1,54% | 30.292,00 |
| 23.12.2025 | 93,20 | 93,24 | 92,02 | 92,10 | -0,97% | 26.827,00 |
| 22.12.2025 | 93,74 | 94,02 | 92,54 | 93,00 | -0,77% | 33.686,00 |
| 19.12.2025 | 92,76 | 94,02 | 92,66 | 93,72 | 0,97% | 29.300,00 |
| 18.12.2025 | 93,06 | 93,60 | 92,34 | 92,82 | -0,13% | 27.793,00 |
| 17.12.2025 | 94,24 | 94,38 | 92,56 | 92,94 | -1,30% | 31.817,00 |
| 16.12.2025 | 94,32 | 95,48 | 93,06 | 94,16 | -0,72% | 44.920,00 |
| 15.12.2025 | 96,22 | 97,12 | 94,44 | 94,84 | -1,39% | 44.651,00 |
| 12.12.2025 | 96,00 | 96,50 | 95,48 | 96,18 | 0,23% | 27.387,00 |
| 11.12.2025 | 95,46 | 96,30 | 93,62 | 95,96 | 0,00% | 42.848,00 |
| 10.12.2025 | 97,70 | 97,70 | 95,26 | 95,96 | -1,34% | 63.475,00 |
| 09.12.2025 | 97,08 | 97,90 | 96,38 | 97,26 | 0,37% | 67.814,00 |
| 08.12.2025 | 96,04 | 97,54 | 95,50 | 96,90 | 0,75% | 78.488,00 |
| 05.12.2025 | 92,90 | 97,00 | 92,70 | 96,18 | 3,66% | 145.778,00 |
| 04.12.2025 | 89,50 | 93,02 | 89,30 | 92,78 | 3,83% | 177.891,00 |
| 03.12.2025 | 89,42 | 90,38 | 87,94 | 89,36 | -0,60% | 48.107,00 |
| 02.12.2025 | 89,04 | 89,94 | 88,78 | 89,90 | 0,56% | 25.496,00 |
| 01.12.2025 | 87,96 | 89,80 | 87,58 | 89,40 | 1,59% | 77.628,00 |
| 28.11.2025 | 87,82 | 88,50 | 87,52 | 88,00 | 0,14% | 28.778,00 |
| 27.11.2025 | 87,64 | 88,08 | 87,38 | 87,88 | 0,53% | 37.986,00 |
| 26.11.2025 | 87,98 | 88,18 | 86,60 | 87,42 | -0,84% | 27.467,00 |
| 25.11.2025 | 86,72 | 88,16 | 85,78 | 88,16 | 1,01% | 30.379,00 |