76,570€
0,12%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,74 | 77,34 | 76,18 | 76,60 | 0,16% | 32.799,00 |
| 05.06.2025 | 77,52 | 77,90 | 76,00 | 76,48 | -1,19% | 41.068,00 |
| 04.06.2025 | 77,66 | 78,36 | 76,76 | 77,40 | -0,15% | 29.655,00 |
| 03.06.2025 | 76,46 | 77,60 | 75,70 | 77,52 | 0,94% | 36.156,00 |
| 02.06.2025 | 78,28 | 78,28 | 76,10 | 76,80 | -2,54% | 49.933,00 |
| 30.05.2025 | 78,54 | 78,98 | 78,02 | 78,80 | 0,59% | 27.491,00 |
| 29.05.2025 | 80,00 | 80,92 | 78,04 | 78,34 | -1,14% | 80.050,00 |
| 28.05.2025 | 76,62 | 79,88 | 76,12 | 79,24 | 3,15% | 131.211,00 |
| 27.05.2025 | 76,34 | 77,26 | 76,22 | 76,82 | 0,50% | 28.181,00 |
| 26.05.2025 | 76,00 | 77,16 | 75,90 | 76,44 | 1,46% | 68.500,00 |
| 23.05.2025 | 78,28 | 78,84 | 74,24 | 75,34 | -3,29% | 117.913,00 |
| 22.05.2025 | 78,70 | 78,78 | 77,50 | 77,90 | -1,02% | 38.958,00 |
| 21.05.2025 | 79,16 | 79,40 | 78,00 | 78,70 | -0,48% | 51.591,00 |
| 20.05.2025 | 77,60 | 79,38 | 76,56 | 79,08 | 1,72% | 95.851,00 |
| 19.05.2025 | 76,64 | 77,74 | 76,20 | 77,74 | 0,75% | 52.951,00 |
| 16.05.2025 | 78,00 | 78,34 | 76,56 | 77,16 | -1,28% | 77.872,00 |
| 15.05.2025 | 77,98 | 78,90 | 77,16 | 78,16 | -5,26% | 171.634,00 |
| 14.05.2025 | 83,66 | 84,30 | 82,00 | 82,50 | -1,79% | 141.549,00 |
| 13.05.2025 | 81,78 | 84,00 | 81,72 | 84,00 | 1,79% | 153.561,00 |
| 12.05.2025 | 80,72 | 84,66 | 80,72 | 82,52 | 2,89% | 249.027,00 |
| 09.05.2025 | 78,58 | 80,32 | 78,36 | 80,20 | 2,53% | 138.398,00 |
| 08.05.2025 | 77,02 | 78,66 | 76,50 | 78,22 | 1,77% | 83.323,00 |
| 07.05.2025 | 75,32 | 78,02 | 75,20 | 76,86 | 2,21% | 92.714,00 |
| 06.05.2025 | 75,02 | 76,08 | 73,56 | 75,20 | 0,24% | 65.096,00 |
| 05.05.2025 | 75,44 | 75,78 | 74,70 | 75,02 | -0,24% | 48.443,00 |
| 02.05.2025 | 75,22 | 76,24 | 74,50 | 75,20 | 0,56% | 41.895,00 |
| 30.04.2025 | 77,50 | 77,50 | 73,48 | 74,78 | -2,58% | 75.004,00 |
| 29.04.2025 | 76,52 | 77,56 | 75,18 | 76,76 | -0,08% | 61.155,00 |
| 28.04.2025 | 76,78 | 77,46 | 76,22 | 76,82 | 0,92% | 45.200,00 |
| 25.04.2025 | 74,98 | 76,40 | 74,82 | 76,12 | 1,66% | 48.146,00 |
| 24.04.2025 | 73,82 | 75,24 | 73,10 | 74,88 | 1,13% | 39.443,00 |
| 23.04.2025 | 73,16 | 75,04 | 72,66 | 74,04 | 2,49% | 67.675,00 |
| 22.04.2025 | 70,18 | 72,66 | 69,02 | 72,24 | 2,61% | 57.995,00 |
| 17.04.2025 | 70,18 | 70,80 | 69,32 | 70,40 | 1,09% | 33.729,00 |
| 16.04.2025 | 69,90 | 70,62 | 68,22 | 69,64 | -1,39% | 56.639,00 |
| 15.04.2025 | 70,02 | 71,60 | 69,50 | 70,62 | 0,94% | 140.749,00 |
| 14.04.2025 | 68,18 | 70,18 | 67,48 | 69,96 | 4,01% | 106.710,00 |
| 11.04.2025 | 66,20 | 67,78 | 64,64 | 67,26 | 1,79% | 97.699,00 |
| 10.04.2025 | 72,02 | 73,60 | 64,12 | 66,08 | -7,53% | 211.044,00 |
| 09.04.2025 | 63,60 | 71,46 | 63,00 | 71,46 | 11,66% | 195.606,00 |
| 08.04.2025 | 68,40 | 70,00 | 63,10 | 64,00 | -5,88% | 288.390,00 |
| 07.04.2025 | 67,50 | 70,90 | 63,84 | 68,00 | 0,95% | 211.240,00 |
| 04.04.2025 | 71,12 | 71,70 | 67,00 | 67,36 | -5,02% | 192.840,00 |
| 03.04.2025 | 72,00 | 74,94 | 70,78 | 70,92 | -4,14% | 100.426,00 |
| 02.04.2025 | 74,06 | 74,18 | 72,70 | 73,98 | 0,43% | 45.548,00 |
| 01.04.2025 | 74,30 | 75,46 | 73,48 | 73,66 | -0,97% | 72.790,00 |
| 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 |