81,250€
-0,31%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 81,10 | 81,35 | 81,08 | 81,28 | -0,28% | 3.780,00 |
| 14.11.2025 | 81,65 | 81,65 | 80,10 | 81,50 | 0,31% | 6.234,00 |
| 13.11.2025 | 81,65 | 82,10 | 80,90 | 81,25 | -0,18% | 7.413,00 |
| 12.11.2025 | 80,65 | 82,20 | 80,65 | 81,40 | 1,56% | 34.445,00 |
| 11.11.2025 | 80,20 | 80,65 | 78,65 | 80,15 | 0,19% | 10.474,00 |
| 10.11.2025 | 79,45 | 80,15 | 79,35 | 80,00 | 1,20% | 26.095,00 |
| 07.11.2025 | 77,20 | 79,45 | 77,20 | 79,05 | 1,87% | 22.433,00 |
| 06.11.2025 | 78,85 | 79,25 | 77,15 | 77,60 | -1,46% | 19.749,00 |
| 05.11.2025 | 75,10 | 79,10 | 74,30 | 78,75 | 5,92% | 39.678,00 |
| 04.11.2025 | 75,00 | 75,20 | 74,15 | 74,35 | -1,65% | 4.779,00 |
| 03.11.2025 | 74,70 | 76,30 | 74,70 | 75,60 | 0,73% | 9.273,00 |
| 31.10.2025 | 75,25 | 75,60 | 74,80 | 75,05 | -0,13% | 5.521,00 |
| 30.10.2025 | 75,55 | 75,90 | 74,90 | 75,15 | -0,27% | 6.180,00 |
| 29.10.2025 | 75,10 | 76,60 | 74,85 | 75,35 | 0,27% | 9.456,00 |
| 28.10.2025 | 74,90 | 75,50 | 74,80 | 75,15 | -0,07% | 4.536,00 |
| 27.10.2025 | 75,75 | 75,75 | 74,65 | 75,20 | -0,73% | 7.159,00 |
| 24.10.2025 | 74,55 | 75,75 | 74,55 | 75,75 | 1,68% | 9.382,00 |
| 23.10.2025 | 74,35 | 75,05 | 74,15 | 74,50 | -0,13% | 5.100,00 |
| 22.10.2025 | 74,70 | 75,10 | 73,55 | 74,60 | -0,20% | 7.917,00 |
| 21.10.2025 | 75,15 | 75,65 | 74,75 | 74,75 | -0,27% | 6.822,00 |
| 20.10.2025 | 74,50 | 75,15 | 74,25 | 74,95 | 0,20% | 10.618,00 |
| 17.10.2025 | 73,10 | 74,90 | 73,10 | 74,80 | 2,33% | 8.034,00 |
| 16.10.2025 | 73,20 | 74,00 | 72,95 | 73,10 | 0,27% | 9.714,00 |
| 15.10.2025 | 72,95 | 73,55 | 72,70 | 72,90 | -0,68% | 10.186,00 |
| 14.10.2025 | 73,30 | 74,00 | 72,80 | 73,40 | -0,41% | 8.957,00 |
| 13.10.2025 | 73,65 | 74,60 | 73,15 | 73,70 | 0,55% | 18.444,00 |
| 10.10.2025 | 74,65 | 74,65 | 72,85 | 73,30 | -1,54% | 22.312,00 |
| 09.10.2025 | 74,55 | 75,95 | 74,10 | 74,45 | -0,20% | 34.586,00 |
| 08.10.2025 | 78,85 | 78,85 | 73,25 | 74,60 | -5,51% | 100.596,00 |
| 07.10.2025 | 81,85 | 82,45 | 78,40 | 78,95 | -3,43% | 20.608,00 |
| 06.10.2025 | 79,95 | 81,85 | 79,95 | 81,75 | 2,32% | 21.361,00 |
| 03.10.2025 | 80,05 | 80,65 | 79,60 | 79,90 | 0,38% | 6.932,00 |
| 02.10.2025 | 79,55 | 80,40 | 79,55 | 79,60 | 0,19% | 10.831,00 |
| 01.10.2025 | 78,75 | 79,85 | 78,55 | 79,45 | 0,70% | 7.295,00 |
| 30.09.2025 | 79,00 | 79,40 | 78,25 | 78,90 | -0,13% | 4.232,00 |
| 29.09.2025 | 78,85 | 79,30 | 78,40 | 79,00 | 0,51% | 4.076,00 |
| 26.09.2025 | 77,90 | 79,10 | 77,55 | 78,60 | 1,03% | 8.662,00 |
| 25.09.2025 | 78,40 | 79,60 | 77,65 | 77,80 | -0,77% | 4.168,00 |
| 24.09.2025 | 76,70 | 78,50 | 76,10 | 78,40 | 2,02% | 10.734,00 |
| 23.09.2025 | 76,40 | 77,50 | 75,95 | 76,85 | 0,59% | 4.299,00 |
| 22.09.2025 | 76,60 | 76,60 | 74,80 | 76,40 | -0,26% | 23.297,00 |
| 19.09.2025 | 77,10 | 78,00 | 76,45 | 76,60 | -1,03% | 6.896,00 |
| 18.09.2025 | 77,55 | 77,60 | 77,05 | 77,40 | 0,58% | 1.454,00 |
| 17.09.2025 | 77,35 | 77,60 | 76,75 | 76,95 | -0,65% | 2.350,00 |
| 16.09.2025 | 77,40 | 78,05 | 77,10 | 77,45 | -0,13% | 5.048,00 |
| 15.09.2025 | 77,15 | 78,10 | 77,05 | 77,55 | 0,39% | 4.933,00 |
| 12.09.2025 | 78,10 | 78,10 | 76,30 | 77,25 | -0,58% | 11.679,00 |
| 11.09.2025 | 77,95 | 77,95 | 77,00 | 77,70 | -0,51% | 10.434,00 |
| 10.09.2025 | 78,60 | 78,95 | 77,15 | 78,10 | -0,89% | 17.945,00 |
| 09.09.2025 | 80,30 | 81,60 | 77,50 | 78,80 | -2,17% | 16.997,00 |
| 08.09.2025 | 81,55 | 82,15 | 80,15 | 80,55 | -1,65% | 13.241,00 |
| 05.09.2025 | 81,85 | 82,25 | 81,20 | 81,90 | 0,49% | 6.176,00 |
| 04.09.2025 | 80,95 | 81,75 | 80,95 | 81,50 | 0,31% | 4.138,00 |
| 03.09.2025 | 81,30 | 82,50 | 80,90 | 81,25 | -0,18% | 5.138,00 |
| 02.09.2025 | 82,25 | 82,75 | 80,05 | 81,40 | -1,63% | 9.726,00 |
| 01.09.2025 | 81,55 | 82,75 | 81,55 | 82,75 | 1,29% | 8.885,00 |
| 29.08.2025 | 82,20 | 82,30 | 81,40 | 81,70 | -0,24% | 7.165,00 |
| 28.08.2025 | 81,80 | 83,20 | 81,80 | 81,90 | 0,31% | 11.085,00 |
| 27.08.2025 | 82,50 | 83,35 | 81,55 | 81,65 | -1,09% | 7.635,00 |
| 26.08.2025 | 82,35 | 83,40 | 82,25 | 82,55 | -0,30% | 5.540,00 |
| 25.08.2025 | 83,05 | 83,65 | 82,75 | 82,80 | -0,66% | 7.766,00 |
| 22.08.2025 | 82,45 | 83,60 | 82,45 | 83,35 | 1,28% | 8.885,00 |
| 21.08.2025 | 82,45 | 83,00 | 82,20 | 82,30 | -0,18% | 8.653,00 |
| 20.08.2025 | 82,95 | 83,15 | 82,35 | 82,45 | -0,48% | 10.128,00 |
| 19.08.2025 | 81,35 | 83,50 | 81,05 | 82,85 | 1,97% | 22.184,00 |
| 18.08.2025 | 82,35 | 82,55 | 81,15 | 81,25 | -1,16% | 4.810,00 |
| 15.08.2025 | 81,45 | 83,00 | 81,45 | 82,20 | 0,74% | 15.457,00 |
| 14.08.2025 | 80,85 | 81,65 | 80,75 | 81,60 | 0,55% | 9.615,00 |
| 13.08.2025 | 80,60 | 81,30 | 80,10 | 81,15 | 0,74% | 7.505,00 |
| 12.08.2025 | 80,00 | 80,55 | 79,70 | 80,55 | 0,75% | 5.169,00 |
| 11.08.2025 | 80,65 | 81,25 | 79,70 | 79,95 | -0,68% | 7.072,00 |
| 08.08.2025 | 80,10 | 81,20 | 79,75 | 80,50 | 1,26% | 12.206,00 |
| 07.08.2025 | 78,95 | 80,35 | 78,40 | 79,50 | 1,34% | 11.273,00 |
| 06.08.2025 | 78,45 | 79,40 | 78,05 | 78,45 | 0,06% | 4.604,00 |
| 05.08.2025 | 77,40 | 78,40 | 76,75 | 78,40 | 1,29% | 7.833,00 |
| 04.08.2025 | 76,75 | 77,40 | 76,40 | 77,40 | 0,98% | 9.917,00 |
| 01.08.2025 | 76,40 | 77,15 | 75,95 | 76,65 | 0,39% | 8.034,00 |
| 31.07.2025 | 77,65 | 78,55 | 76,30 | 76,35 | -1,42% | 19.642,00 |
| 30.07.2025 | 79,50 | 79,95 | 77,45 | 77,45 | -2,76% | 12.451,00 |
| 29.07.2025 | 79,35 | 80,50 | 79,20 | 79,65 | 0,44% | 15.822,00 |
| 28.07.2025 | 82,30 | 83,50 | 78,55 | 79,30 | -2,40% | 27.543,00 |
| 25.07.2025 | 79,05 | 81,60 | 77,20 | 81,25 | 2,39% | 33.955,00 |
| 24.07.2025 | 80,40 | 81,25 | 78,90 | 79,35 | -1,31% | 15.055,00 |
| 23.07.2025 | 77,95 | 80,90 | 77,95 | 80,40 | 3,68% | 42.004,00 |
| 22.07.2025 | 77,25 | 77,95 | 76,85 | 77,55 | 0,52% | 6.301,00 |
| 21.07.2025 | 76,85 | 77,85 | 76,65 | 77,15 | 0,52% | 5.336,00 |
| 18.07.2025 | 77,50 | 78,15 | 76,55 | 76,75 | -1,16% | 10.358,00 |
| 17.07.2025 | 78,30 | 79,35 | 77,10 | 77,65 | -1,27% | 18.995,00 |
| 16.07.2025 | 77,95 | 78,65 | 77,40 | 78,65 | 0,64% | 6.590,00 |
| 15.07.2025 | 76,55 | 78,65 | 76,55 | 78,15 | 2,09% | 10.823,00 |
| 14.07.2025 | 76,30 | 77,70 | 75,50 | 76,55 | -1,73% | 26.473,00 |
| 11.07.2025 | 78,55 | 79,20 | 77,20 | 77,90 | -0,38% | 28.017,00 |
| 10.07.2025 | 75,50 | 79,35 | 75,40 | 78,20 | 3,58% | 62.317,00 |
| 09.07.2025 | 73,65 | 76,45 | 73,55 | 75,50 | 2,51% | 24.972,00 |
| 08.07.2025 | 72,75 | 74,20 | 72,00 | 73,65 | 1,73% | 9.851,00 |
| 07.07.2025 | 72,25 | 72,85 | 72,15 | 72,40 | 0,28% | 5.436,00 |
| 04.07.2025 | 72,40 | 72,80 | 71,50 | 72,20 | -1,16% | 5.411,00 |
| 03.07.2025 | 73,25 | 73,90 | 72,55 | 73,05 | -0,20% | 6.981,00 |
| 02.07.2025 | 70,70 | 73,30 | 70,40 | 73,20 | 3,83% | 12.361,00 |
| 01.07.2025 | 70,70 | 70,70 | 69,60 | 70,50 | 0,28% | 3.712,00 |