81,150€
2,27%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2025 | 71,85 | 72,10 | 70,05 | 70,30 | -0,85% | 11.058,00 |
| 27.06.2025 | 68,95 | 71,95 | 68,65 | 70,90 | 3,58% | 11.235,00 |
| 26.06.2025 | 68,70 | 68,75 | 68,05 | 68,45 | 0,37% | 6.045,00 |
| 25.06.2025 | 69,00 | 69,05 | 68,10 | 68,20 | -1,16% | 4.115,00 |
| 24.06.2025 | 67,60 | 69,30 | 67,60 | 69,00 | 1,92% | 7.352,00 |
| 23.06.2025 | 67,20 | 68,05 | 66,85 | 67,70 | -0,37% | 12.675,00 |
| 20.06.2025 | 67,45 | 68,40 | 67,35 | 67,95 | 1,27% | 10.923,00 |
| 19.06.2025 | 68,25 | 68,25 | 67,10 | 67,10 | -1,97% | 25.588,00 |
| 18.06.2025 | 68,45 | 68,80 | 67,85 | 68,45 | 0,37% | 13.653,00 |
| 17.06.2025 | 69,25 | 69,90 | 68,20 | 68,20 | -2,43% | 9.588,00 |
| 16.06.2025 | 70,15 | 70,95 | 69,15 | 69,90 | -0,92% | 12.453,00 |
| 13.06.2025 | 70,95 | 71,35 | 70,10 | 70,55 | -2,15% | 8.826,00 |
| 12.06.2025 | 72,05 | 72,40 | 71,00 | 72,10 | -0,21% | 11.039,00 |
| 11.06.2025 | 72,90 | 73,60 | 71,80 | 72,25 | -1,10% | 8.421,00 |
| 10.06.2025 | 72,80 | 74,00 | 72,45 | 73,05 | 0,21% | 7.476,00 |
| 09.06.2025 | 72,40 | 72,90 | 71,75 | 72,90 | 1,11% | 1.590,00 |
| 06.06.2025 | 71,65 | 72,60 | 71,55 | 72,10 | 0,56% | 13.332,00 |
| 05.06.2025 | 72,40 | 73,15 | 71,35 | 71,70 | -0,21% | 5.597,00 |
| 04.06.2025 | 72,95 | 73,30 | 71,80 | 71,85 | -1,03% | 12.108,00 |
| 03.06.2025 | 71,80 | 73,05 | 71,15 | 72,60 | 1,04% | 7.659,00 |
| 02.06.2025 | 73,15 | 73,15 | 71,30 | 71,85 | -2,64% | 7.690,00 |
| 30.05.2025 | 73,90 | 74,85 | 73,10 | 73,80 | -0,20% | 6.219,00 |
| 29.05.2025 | 75,50 | 76,20 | 73,60 | 73,95 | -1,20% | 10.226,00 |
| 28.05.2025 | 72,90 | 75,40 | 72,75 | 74,85 | 2,32% | 11.001,00 |
| 27.05.2025 | 72,75 | 73,60 | 72,60 | 73,15 | -0,07% | 12.500,00 |
| 26.05.2025 | 71,85 | 73,25 | 71,85 | 73,20 | 2,74% | 13.321,00 |
| 23.05.2025 | 73,95 | 74,70 | 70,60 | 71,25 | -3,46% | 15.767,00 |
| 22.05.2025 | 73,85 | 74,35 | 73,20 | 73,80 | 0,54% | 6.842,00 |
| 21.05.2025 | 74,40 | 75,30 | 73,40 | 73,40 | -2,00% | 10.473,00 |
| 20.05.2025 | 73,20 | 75,30 | 72,65 | 74,90 | 2,11% | 24.206,00 |
| 19.05.2025 | 72,65 | 74,00 | 72,35 | 73,35 | 0,27% | 14.305,00 |
| 16.05.2025 | 73,70 | 74,20 | 72,65 | 73,15 | -1,08% | 13.053,00 |
| 15.05.2025 | 74,10 | 75,45 | 73,45 | 73,95 | -6,27% | 23.541,00 |
| 14.05.2025 | 79,35 | 79,65 | 78,00 | 78,90 | -0,44% | 29.771,00 |
| 13.05.2025 | 77,90 | 79,70 | 77,55 | 79,25 | 1,67% | 36.629,00 |
| 12.05.2025 | 76,00 | 79,85 | 76,00 | 77,95 | 3,11% | 54.894,00 |
| 09.05.2025 | 74,40 | 75,75 | 74,25 | 75,60 | 1,54% | 25.200,00 |
| 08.05.2025 | 72,60 | 74,45 | 72,25 | 74,45 | 2,48% | 20.640,00 |
| 07.05.2025 | 70,95 | 73,65 | 70,95 | 72,65 | 2,25% | 24.743,00 |
| 06.05.2025 | 71,80 | 72,30 | 69,90 | 71,05 | -1,32% | 9.831,00 |
| 05.05.2025 | 71,95 | 72,15 | 71,00 | 72,00 | 0,35% | 15.428,00 |
| 02.05.2025 | 70,85 | 72,50 | 70,65 | 71,75 | 0,56% | 7.903,00 |
| 30.04.2025 | 72,65 | 73,00 | 69,50 | 71,35 | -1,99% | 15.334,00 |
| 29.04.2025 | 71,90 | 72,85 | 70,90 | 72,80 | 1,82% | 10.415,00 |
| 28.04.2025 | 71,85 | 72,70 | 71,50 | 71,50 | -0,42% | 19.715,00 |
| 25.04.2025 | 70,85 | 71,80 | 70,55 | 71,80 | 1,34% | 10.217,00 |
| 24.04.2025 | 70,10 | 70,85 | 69,00 | 70,85 | 1,00% | 19.696,00 |
| 23.04.2025 | 68,90 | 70,45 | 68,45 | 70,15 | 3,39% | 13.208,00 |
| 22.04.2025 | 66,25 | 68,45 | 65,00 | 67,85 | 2,11% | 19.941,00 |
| 17.04.2025 | 66,40 | 66,85 | 65,50 | 66,45 | 1,53% | 6.506,00 |
| 16.04.2025 | 66,00 | 66,45 | 64,35 | 65,45 | -1,36% | 8.709,00 |
| 15.04.2025 | 66,00 | 67,20 | 65,80 | 66,35 | 0,15% | 18.476,00 |
| 14.04.2025 | 65,50 | 67,90 | 63,40 | 66,25 | 3,84% | 22.491,00 |
| 11.04.2025 | 62,70 | 63,90 | 60,95 | 63,80 | 2,90% | 23.163,00 |
| 10.04.2025 | 67,50 | 71,70 | 60,85 | 62,00 | -8,15% | 88.556,00 |
| 09.04.2025 | 60,45 | 67,50 | 59,45 | 67,50 | 8,87% | 50.245,00 |
| 08.04.2025 | 64,90 | 65,15 | 61,00 | 62,00 | -2,29% | 35.885,00 |
| 07.04.2025 | 61,20 | 66,25 | 59,55 | 63,45 | 0,55% | 77.656,00 |
| 04.04.2025 | 66,90 | 67,60 | 63,00 | 63,10 | -5,68% | 55.563,00 |
| 03.04.2025 | 68,00 | 70,30 | 66,65 | 66,90 | -4,22% | 31.888,00 |
| 02.04.2025 | 69,30 | 69,85 | 68,60 | 69,85 | 0,22% | 17.656,00 |
| 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 |