69,100€
-0,86%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 69,25 | 69,85 | 68,63 | 69,08 | -0,90% | 5.895,00 |
| 01.04.2025 | 69,60 | 70,65 | 69,15 | 69,70 | 0,00% | 20.420,00 |
| 31.03.2025 | 71,45 | 71,50 | 68,65 | 69,70 | -3,40% | 34.409,00 |
| 28.03.2025 | 72,95 | 73,10 | 71,20 | 72,15 | -1,30% | 16.378,00 |
| 27.03.2025 | 73,15 | 73,40 | 70,95 | 73,10 | -1,62% | 33.754,00 |
| 26.03.2025 | 75,50 | 76,20 | 74,00 | 74,30 | -1,72% | 7.512,00 |
| 25.03.2025 | 74,15 | 76,15 | 74,15 | 75,60 | 1,68% | 8.876,00 |
| 24.03.2025 | 74,40 | 75,45 | 73,35 | 74,35 | 0,27% | 10.549,00 |
| 21.03.2025 | 74,85 | 75,90 | 73,45 | 74,15 | -1,53% | 15.204,00 |
| 20.03.2025 | 77,25 | 77,80 | 74,85 | 75,30 | -3,03% | 22.994,00 |
| 19.03.2025 | 79,50 | 79,50 | 76,90 | 77,65 | -1,77% | 9.531,00 |
| 18.03.2025 | 78,45 | 80,45 | 78,45 | 79,05 | 0,70% | 14.758,00 |
| 17.03.2025 | 77,20 | 78,85 | 77,05 | 78,50 | 1,62% | 7.509,00 |
| 14.03.2025 | 77,90 | 77,95 | 74,05 | 77,25 | 0,13% | 31.790,00 |
| 13.03.2025 | 78,80 | 79,20 | 76,65 | 77,15 | -1,78% | 10.631,00 |
| 12.03.2025 | 78,95 | 79,20 | 77,90 | 78,55 | -0,38% | 8.545,00 |
| 11.03.2025 | 78,70 | 81,35 | 77,90 | 78,85 | -0,25% | 19.379,00 |
| 10.03.2025 | 78,10 | 79,30 | 77,40 | 79,05 | 1,35% | 15.582,00 |
| 07.03.2025 | 79,55 | 79,85 | 77,00 | 78,00 | -2,38% | 11.142,00 |
| 06.03.2025 | 78,40 | 80,60 | 78,40 | 79,90 | 1,78% | 15.089,00 |
| 05.03.2025 | 76,65 | 79,60 | 76,65 | 78,50 | 2,35% | 19.252,00 |
| 04.03.2025 | 79,30 | 79,50 | 74,45 | 76,70 | -3,58% | 25.502,00 |
| 03.03.2025 | 78,85 | 81,80 | 78,25 | 79,55 | 1,21% | 15.581,00 |
| 28.02.2025 | 76,50 | 79,25 | 76,50 | 78,60 | 2,61% | 20.226,00 |
| 27.02.2025 | 79,30 | 79,50 | 76,00 | 76,60 | -3,34% | 16.181,00 |
| 26.02.2025 | 79,95 | 81,35 | 78,50 | 79,25 | -0,81% | 27.068,00 |
| 25.02.2025 | 77,30 | 80,10 | 77,25 | 79,90 | 3,43% | 11.792,00 |
| 24.02.2025 | 77,35 | 78,65 | 77,25 | 77,25 | 0,72% | 9.757,00 |
| 21.02.2025 | 76,75 | 77,45 | 76,10 | 76,70 | 0,33% | 9.253,00 |
| 20.02.2025 | 76,70 | 78,20 | 76,10 | 76,45 | -0,46% | 6.969,00 |
| 19.02.2025 | 77,75 | 78,75 | 76,20 | 76,80 | -2,29% | 22.422,00 |
| 18.02.2025 | 78,95 | 79,25 | 77,70 | 78,60 | -0,25% | 14.946,00 |
| 17.02.2025 | 77,50 | 78,95 | 77,50 | 78,80 | 1,74% | 25.675,00 |
| 14.02.2025 | 75,00 | 78,05 | 74,65 | 77,45 | 3,34% | 23.372,00 |
| 13.02.2025 | 72,50 | 76,40 | 72,50 | 74,95 | 4,02% | 24.220,00 |
| 12.02.2025 | 71,45 | 72,45 | 71,05 | 72,05 | -0,07% | 6.027,00 |
| 11.02.2025 | 72,40 | 72,75 | 71,10 | 72,10 | -0,76% | 9.376,00 |
| 10.02.2025 | 72,10 | 72,95 | 71,85 | 72,65 | 0,76% | 5.683,00 |
| 07.02.2025 | 72,70 | 73,85 | 71,60 | 72,10 | -0,83% | 7.747,00 |
| 06.02.2025 | 71,65 | 73,35 | 71,50 | 72,70 | 1,11% | 11.081,00 |
| 05.02.2025 | 72,20 | 72,45 | 71,30 | 71,90 | -0,35% | 5.143,00 |
| 04.02.2025 | 72,35 | 73,00 | 71,10 | 72,15 | -0,41% | 6.847,00 |
| 03.02.2025 | 72,80 | 72,80 | 70,05 | 72,45 | -1,90% | 36.573,00 |
| 31.01.2025 | 74,35 | 74,85 | 73,55 | 73,85 | -1,34% | 9.328,00 |
| 30.01.2025 | 74,65 | 75,20 | 74,20 | 74,85 | 0,34% | 3.907,00 |
| 29.01.2025 | 74,10 | 74,80 | 73,25 | 74,60 | -0,33% | 11.375,00 |
| 28.01.2025 | 75,05 | 75,85 | 73,90 | 74,85 | -0,73% | 15.010,00 |
| 27.01.2025 | 73,55 | 75,70 | 73,20 | 75,40 | 1,96% | 18.010,00 |
| 24.01.2025 | 73,00 | 75,25 | 72,85 | 73,95 | 2,14% | 18.867,00 |
| 23.01.2025 | 73,45 | 74,15 | 72,40 | 72,40 | -1,43% | 7.417,00 |
| 22.01.2025 | 73,45 | 74,10 | 73,00 | 73,45 | 0,00% | 6.953,00 |
| 21.01.2025 | 74,20 | 74,20 | 72,65 | 73,45 | -0,54% | 5.293,00 |
| 20.01.2025 | 72,50 | 74,90 | 72,15 | 73,85 | 1,86% | 15.785,00 |
| 17.01.2025 | 72,30 | 73,30 | 71,90 | 72,50 | 0,62% | 8.941,00 |
| 16.01.2025 | 72,50 | 73,40 | 72,05 | 72,05 | -0,76% | 7.026,00 |
| 15.01.2025 | 71,75 | 73,10 | 71,40 | 72,60 | 1,54% | 3.123,00 |
| 14.01.2025 | 71,70 | 73,15 | 71,15 | 71,50 | 0,07% | 5.890,00 |
| 13.01.2025 | 72,10 | 73,00 | 71,15 | 71,45 | -0,83% | 5.621,00 |
| 10.01.2025 | 71,30 | 73,35 | 70,40 | 72,05 | 0,28% | 5.371,00 |
| 09.01.2025 | 72,10 | 72,20 | 70,60 | 71,85 | 0,07% | 7.172,00 |
| 08.01.2025 | 73,10 | 74,00 | 71,60 | 71,80 | -1,91% | 9.379,00 |
| 07.01.2025 | 74,25 | 74,50 | 73,15 | 73,20 | -0,81% | 6.356,00 |
| 06.01.2025 | 71,15 | 75,75 | 71,15 | 73,80 | 3,72% | 19.722,00 |
| 03.01.2025 | 71,80 | 72,35 | 71,05 | 71,15 | -0,77% | 7.186,00 |
| 02.01.2025 | 72,15 | 72,65 | 70,80 | 71,70 | -1,44% | 13.239,00 |
| 30.12.2024 | 71,80 | 72,75 | 71,75 | 72,75 | 1,25% | 6.259,00 |
| 27.12.2024 | 70,45 | 72,45 | 70,40 | 71,85 | 1,63% | 7.475,00 |
| 23.12.2024 | 71,50 | 72,00 | 70,30 | 70,70 | -1,33% | 8.284,00 |
| 20.12.2024 | 71,05 | 71,80 | 70,05 | 71,65 | 0,56% | 9.903,00 |
| 19.12.2024 | 71,05 | 72,30 | 71,05 | 71,25 | -0,56% | 7.474,00 |
| 18.12.2024 | 72,80 | 73,30 | 71,10 | 71,65 | -1,71% | 6.046,00 |
| 17.12.2024 | 71,65 | 73,20 | 71,65 | 72,90 | 1,60% | 7.935,00 |
| 16.12.2024 | 74,35 | 74,70 | 71,55 | 71,75 | -2,84% | 15.422,00 |
| 13.12.2024 | 73,05 | 75,20 | 73,05 | 73,85 | 1,10% | 16.322,00 |
| 12.12.2024 | 71,90 | 73,55 | 71,90 | 73,05 | 1,53% | 13.068,00 |
| 11.12.2024 | 74,15 | 74,60 | 71,70 | 71,95 | -2,90% | 17.034,00 |
| 10.12.2024 | 73,00 | 74,65 | 71,60 | 74,10 | 0,68% | 18.134,00 |
| 09.12.2024 | 71,75 | 73,95 | 71,55 | 73,60 | 3,01% | 28.286,00 |
| 06.12.2024 | 69,90 | 71,55 | 69,80 | 71,45 | 3,33% | 23.833,00 |
| 05.12.2024 | 67,55 | 69,65 | 67,55 | 69,15 | 1,84% | 11.727,00 |
| 04.12.2024 | 66,60 | 67,95 | 66,20 | 67,90 | 2,03% | 14.185,00 |
| 03.12.2024 | 66,85 | 67,60 | 66,05 | 66,55 | 0,99% | 13.854,00 |
| 02.12.2024 | 64,05 | 66,75 | 63,70 | 65,90 | 1,78% | 17.840,00 |
| 29.11.2024 | 63,50 | 64,85 | 63,15 | 64,75 | 1,65% | 11.840,00 |
| 28.11.2024 | 63,05 | 64,30 | 63,05 | 63,70 | 0,79% | 10.781,00 |
| 27.11.2024 | 63,40 | 63,45 | 62,70 | 63,20 | -0,63% | 11.154,00 |
| 26.11.2024 | 63,60 | 64,05 | 62,90 | 63,60 | -1,24% | 7.606,00 |
| 25.11.2024 | 63,75 | 65,00 | 63,20 | 64,40 | 1,66% | 10.477,00 |
| 22.11.2024 | 62,90 | 63,55 | 62,05 | 63,35 | 0,24% | 14.351,00 |
| 21.11.2024 | 63,75 | 63,75 | 62,20 | 63,20 | -1,17% | 16.756,00 |
| 20.11.2024 | 64,80 | 65,00 | 63,30 | 63,95 | -1,54% | 11.011,00 |
| 19.11.2024 | 64,40 | 64,95 | 63,40 | 64,95 | 0,85% | 9.267,00 |
| 18.11.2024 | 63,85 | 64,95 | 63,55 | 64,40 | 1,18% | 18.037,00 |
| 15.11.2024 | 63,30 | 63,90 | 62,80 | 63,65 | 0,95% | 7.369,00 |
| 14.11.2024 | 61,75 | 63,55 | 61,60 | 63,05 | 2,02% | 11.239,00 |
| 13.11.2024 | 63,05 | 63,25 | 61,35 | 61,80 | -2,52% | 19.572,00 |
| 12.11.2024 | 64,20 | 64,50 | 63,05 | 63,40 | 0,24% | 14.745,00 |
| 11.11.2024 | 63,05 | 64,35 | 62,35 | 63,25 | 0,40% | 40.782,00 |
| 08.11.2024 | 65,55 | 65,55 | 62,55 | 63,00 | -3,00% | 27.631,00 |
| 07.11.2024 | 64,15 | 65,50 | 63,75 | 64,95 | 1,41% | 36.413,00 |