73,840€
-0,73%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 74,01 | 75,48 | 73,69 | 73,84 | -0,73% | 67.652,00 |
| 31.03.2025 | 75,80 | 75,80 | 72,74 | 74,38 | -2,21% | 133.622,00 |
| 28.03.2025 | 77,32 | 77,80 | 75,44 | 76,06 | -1,78% | 79.129,00 |
| 27.03.2025 | 77,84 | 78,10 | 75,60 | 77,44 | -1,97% | 178.173,00 |
| 26.03.2025 | 81,10 | 81,56 | 78,42 | 79,00 | -2,52% | 47.632,00 |
| 25.03.2025 | 79,36 | 81,88 | 79,36 | 81,04 | 1,89% | 58.116,00 |
| 24.03.2025 | 80,08 | 80,96 | 78,34 | 79,54 | 0,18% | 57.644,00 |
| 21.03.2025 | 79,68 | 80,50 | 77,98 | 79,40 | -1,42% | 91.967,00 |
| 20.03.2025 | 82,50 | 82,70 | 79,44 | 80,54 | -2,96% | 125.823,00 |
| 19.03.2025 | 84,90 | 85,28 | 81,74 | 83,00 | -2,24% | 84.911,00 |
| 18.03.2025 | 83,78 | 86,36 | 83,54 | 84,90 | 1,73% | 87.063,00 |
| 17.03.2025 | 82,68 | 83,86 | 81,74 | 83,46 | 1,09% | 42.488,00 |
| 14.03.2025 | 82,74 | 83,70 | 78,30 | 82,56 | 0,29% | 156.339,00 |
| 13.03.2025 | 83,90 | 84,10 | 81,76 | 82,32 | -2,16% | 54.583,00 |
| 12.03.2025 | 85,30 | 85,30 | 83,02 | 84,14 | -0,45% | 41.699,00 |
| 11.03.2025 | 85,86 | 88,24 | 83,78 | 84,52 | -0,40% | 80.135,00 |
| 10.03.2025 | 84,02 | 86,48 | 83,38 | 84,86 | 0,35% | 68.513,00 |
| 07.03.2025 | 85,98 | 87,00 | 82,92 | 84,56 | -2,15% | 57.800,00 |
| 06.03.2025 | 84,30 | 87,46 | 84,30 | 86,42 | 2,30% | 100.911,00 |
| 05.03.2025 | 81,88 | 85,12 | 81,54 | 84,48 | 3,38% | 104.091,00 |
| 04.03.2025 | 84,00 | 84,44 | 79,10 | 81,72 | -1,87% | 116.997,00 |
| 03.03.2025 | 84,26 | 87,32 | 83,10 | 83,28 | -0,79% | 101.409,00 |
| 28.02.2025 | 82,52 | 84,32 | 81,80 | 83,94 | 0,84% | 48.199,00 |
| 27.02.2025 | 85,30 | 85,46 | 82,84 | 83,24 | -2,60% | 63.403,00 |
| 26.02.2025 | 86,12 | 86,98 | 85,02 | 85,46 | -0,35% | 75.439,00 |
| 25.02.2025 | 83,38 | 86,14 | 82,78 | 85,76 | 3,38% | 80.803,00 |
| 24.02.2025 | 83,52 | 84,60 | 82,70 | 82,96 | 1,15% | 45.836,00 |
| 21.02.2025 | 82,30 | 83,18 | 82,00 | 82,02 | -0,63% | 27.022,00 |
| 20.02.2025 | 81,30 | 83,84 | 81,20 | 82,54 | 0,02% | 48.536,00 |
| 19.02.2025 | 83,10 | 84,22 | 81,60 | 82,52 | -1,76% | 76.015,00 |
| 18.02.2025 | 83,72 | 84,48 | 82,68 | 84,00 | 0,02% | 65.716,00 |
| 17.02.2025 | 82,52 | 84,18 | 82,28 | 83,98 | 1,45% | 65.246,00 |
| 14.02.2025 | 79,94 | 83,34 | 79,52 | 82,78 | 4,26% | 130.031,00 |
| 13.02.2025 | 77,00 | 81,44 | 76,96 | 79,40 | 3,57% | 168.441,00 |
| 12.02.2025 | 76,48 | 77,10 | 75,54 | 76,66 | 0,21% | 43.474,00 |
| 11.02.2025 | 76,80 | 76,98 | 75,50 | 76,50 | -0,55% | 50.221,00 |
| 10.02.2025 | 76,48 | 77,48 | 76,30 | 76,92 | 0,55% | 27.368,00 |
| 07.02.2025 | 77,58 | 78,54 | 76,02 | 76,50 | -1,65% | 34.579,00 |
| 06.02.2025 | 76,46 | 78,20 | 75,80 | 77,78 | 1,41% | 55.642,00 |
| 05.02.2025 | 77,02 | 77,20 | 75,68 | 76,70 | -0,39% | 45.444,00 |
| 04.02.2025 | 76,24 | 77,46 | 75,30 | 77,00 | 0,52% | 35.709,00 |
| 03.02.2025 | 77,00 | 77,14 | 73,94 | 76,60 | -1,90% | 89.447,00 |
| 31.01.2025 | 79,72 | 80,14 | 77,84 | 78,08 | -2,03% | 63.533,00 |
| 30.01.2025 | 79,34 | 80,18 | 78,82 | 79,70 | 0,28% | 53.224,00 |
| 29.01.2025 | 79,36 | 79,76 | 78,24 | 79,48 | 0,08% | 47.443,00 |
| 28.01.2025 | 80,86 | 81,50 | 78,64 | 79,42 | -2,10% | 55.191,00 |
| 27.01.2025 | 78,24 | 81,28 | 78,02 | 81,12 | 3,05% | 97.763,00 |
| 24.01.2025 | 77,80 | 80,64 | 77,52 | 78,72 | 0,85% | 81.661,00 |
| 23.01.2025 | 78,44 | 78,60 | 77,16 | 78,06 | -0,13% | 33.809,00 |
| 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 |