63,125€
-0,12%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 67,00 | 67,00 | 62,50 | 64,05 | -5,25% | 76.307,00 |
| 05.11.2024 | 67,35 | 68,20 | 67,05 | 67,60 | 0,45% | 11.355,00 |
| 04.11.2024 | 67,80 | 68,95 | 67,30 | 67,30 | -0,88% | 10.432,00 |
| 01.11.2024 | 67,85 | 68,40 | 67,55 | 67,90 | 0,52% | 6.713,00 |
| 31.10.2024 | 68,25 | 68,50 | 67,15 | 67,55 | -1,31% | 9.797,00 |
| 30.10.2024 | 68,75 | 69,30 | 67,95 | 68,45 | -0,51% | 18.409,00 |
| 29.10.2024 | 71,00 | 71,50 | 68,55 | 68,80 | -3,37% | 15.402,00 |
| 28.10.2024 | 71,40 | 72,20 | 70,35 | 71,20 | -0,21% | 6.500,00 |
| 25.10.2024 | 72,10 | 72,25 | 71,30 | 71,35 | -0,70% | 4.324,00 |
| 24.10.2024 | 71,05 | 73,80 | 71,05 | 71,85 | 0,63% | 9.636,00 |
| 23.10.2024 | 71,25 | 72,20 | 70,65 | 71,40 | 0,85% | 4.303,00 |
| 22.10.2024 | 70,95 | 71,25 | 70,35 | 70,80 | 0,50% | 2.786,00 |
| 21.10.2024 | 70,80 | 71,55 | 70,25 | 70,45 | -1,12% | 5.260,00 |
| 18.10.2024 | 70,35 | 71,95 | 70,35 | 71,25 | 0,99% | 7.678,00 |
| 17.10.2024 | 70,50 | 71,00 | 70,15 | 70,55 | -0,21% | 14.298,00 |
| 16.10.2024 | 71,05 | 71,05 | 70,00 | 70,70 | -0,07% | 5.292,00 |
| 15.10.2024 | 71,45 | 71,95 | 70,40 | 70,75 | -1,67% | 9.689,00 |
| 14.10.2024 | 72,20 | 72,25 | 71,30 | 71,95 | 0,14% | 7.029,00 |
| 11.10.2024 | 72,50 | 72,55 | 71,50 | 71,85 | -0,96% | 9.164,00 |
| 10.10.2024 | 72,95 | 73,45 | 72,40 | 72,55 | -0,55% | 8.338,00 |
| 09.10.2024 | 72,10 | 72,95 | 72,05 | 72,95 | 1,04% | 2.718,00 |
| 08.10.2024 | 72,85 | 72,85 | 71,05 | 72,20 | -1,57% | 7.491,00 |
| 07.10.2024 | 73,40 | 73,90 | 72,70 | 73,35 | -0,41% | 12.026,00 |
| 04.10.2024 | 72,30 | 73,90 | 72,05 | 73,65 | 1,94% | 6.411,00 |
| 03.10.2024 | 73,60 | 73,75 | 71,85 | 72,25 | -1,63% | 5.732,00 |
| 02.10.2024 | 72,85 | 73,80 | 72,75 | 73,45 | 1,38% | 8.240,00 |
| 01.10.2024 | 74,05 | 74,95 | 72,30 | 72,45 | -2,69% | 14.509,00 |
| 30.09.2024 | 74,55 | 75,10 | 74,05 | 74,45 | -0,73% | 9.075,00 |
| 27.09.2024 | 74,15 | 75,95 | 73,50 | 75,00 | 0,74% | 14.020,00 |
| 26.09.2024 | 71,90 | 74,60 | 71,90 | 74,45 | 3,76% | 11.442,00 |
| 25.09.2024 | 73,00 | 73,55 | 71,55 | 71,75 | -2,18% | 7.083,00 |
| 24.09.2024 | 71,30 | 73,95 | 71,30 | 73,35 | 3,24% | 16.255,00 |
| 23.09.2024 | 69,90 | 71,50 | 69,30 | 71,05 | 1,94% | 7.785,00 |
| 20.09.2024 | 70,90 | 70,90 | 68,75 | 69,70 | -1,83% | 16.435,00 |
| 19.09.2024 | 71,25 | 72,80 | 71,00 | 71,00 | -0,07% | 14.378,00 |
| 18.09.2024 | 69,80 | 71,20 | 69,10 | 71,05 | 2,67% | 12.089,00 |
| 17.09.2024 | 69,20 | 69,80 | 68,70 | 69,20 | 0,36% | 12.331,00 |
| 16.09.2024 | 69,70 | 69,70 | 68,70 | 68,95 | -0,22% | 17.615,00 |
| 13.09.2024 | 67,90 | 69,65 | 67,40 | 69,10 | 2,07% | 17.784,00 |
| 12.09.2024 | 68,30 | 68,65 | 67,15 | 67,70 | -0,88% | 47.575,00 |
| 11.09.2024 | 66,30 | 68,30 | 65,30 | 68,30 | 2,32% | 75.252,00 |
| 10.09.2024 | 72,90 | 72,95 | 65,00 | 66,75 | -8,69% | 114.014,00 |
| 09.09.2024 | 73,35 | 73,85 | 72,50 | 73,10 | -0,27% | 11.540,00 |
| 06.09.2024 | 75,05 | 75,15 | 72,65 | 73,30 | -2,85% | 13.776,00 |
| 05.09.2024 | 74,95 | 76,55 | 74,90 | 75,45 | 0,53% | 3.252,00 |
| 04.09.2024 | 75,40 | 75,90 | 75,00 | 75,05 | -1,38% | 7.808,00 |
| 03.09.2024 | 77,85 | 78,05 | 75,95 | 76,10 | -2,31% | 13.568,00 |
| 02.09.2024 | 78,80 | 78,80 | 77,40 | 77,90 | -1,33% | 7.891,00 |
| 30.08.2024 | 79,00 | 79,50 | 78,40 | 78,95 | 0,06% | 4.852,00 |
| 29.08.2024 | 78,65 | 79,25 | 78,50 | 78,90 | -0,06% | 3.504,00 |
| 28.08.2024 | 79,75 | 79,85 | 78,55 | 78,95 | -1,68% | 9.247,00 |
| 27.08.2024 | 79,35 | 80,55 | 79,35 | 80,30 | 0,75% | 5.906,00 |
| 26.08.2024 | 79,00 | 79,75 | 78,55 | 79,70 | 1,34% | 6.244,00 |
| 23.08.2024 | 77,20 | 79,00 | 77,10 | 78,65 | 1,55% | 5.644,00 |
| 22.08.2024 | 77,90 | 77,90 | 77,10 | 77,45 | -0,51% | 2.104,00 |
| 21.08.2024 | 77,30 | 78,40 | 76,90 | 77,85 | 0,39% | 6.451,00 |
| 20.08.2024 | 77,00 | 78,50 | 76,55 | 77,55 | 0,52% | 13.551,00 |
| 19.08.2024 | 76,00 | 77,25 | 75,55 | 77,15 | 1,65% | 9.523,00 |
| 16.08.2024 | 76,15 | 76,25 | 75,40 | 75,90 | -0,20% | 12.043,00 |
| 15.08.2024 | 74,95 | 76,05 | 74,40 | 76,05 | 2,01% | 7.796,00 |
| 14.08.2024 | 74,20 | 74,90 | 73,80 | 74,55 | 0,54% | 5.081,00 |
| 13.08.2024 | 73,55 | 74,15 | 73,45 | 74,15 | 0,47% | 5.361,00 |
| 12.08.2024 | 74,55 | 74,65 | 73,55 | 73,80 | -0,87% | 7.140,00 |
| 09.08.2024 | 74,35 | 75,10 | 73,95 | 74,45 | -0,07% | 5.592,00 |
| 08.08.2024 | 74,70 | 74,75 | 73,70 | 74,50 | 0,27% | 18.476,00 |
| 07.08.2024 | 74,60 | 75,50 | 74,05 | 74,30 | 0,13% | 11.976,00 |
| 06.08.2024 | 74,15 | 75,10 | 73,50 | 74,20 | 0,47% | 15.857,00 |
| 05.08.2024 | 75,00 | 75,00 | 72,05 | 73,85 | -3,46% | 44.215,00 |
| 02.08.2024 | 76,25 | 77,20 | 76,00 | 76,50 | -0,91% | 18.963,00 |
| 01.08.2024 | 79,20 | 79,20 | 75,55 | 77,20 | -3,14% | 37.873,00 |
| 31.07.2024 | 80,70 | 80,95 | 79,50 | 79,70 | -0,50% | 20.360,00 |
| 30.07.2024 | 80,95 | 81,10 | 80,05 | 80,10 | -1,42% | 15.103,00 |
| 29.07.2024 | 81,80 | 81,90 | 80,40 | 81,25 | -0,37% | 6.403,00 |
| 26.07.2024 | 81,50 | 81,90 | 80,75 | 81,55 | 0,31% | 3.131,00 |
| 25.07.2024 | 82,05 | 82,30 | 80,80 | 81,30 | -1,33% | 10.152,00 |
| 24.07.2024 | 83,15 | 83,25 | 82,25 | 82,40 | -1,38% | 5.616,00 |
| 23.07.2024 | 84,95 | 84,95 | 83,05 | 83,55 | -1,65% | 4.288,00 |
| 22.07.2024 | 83,50 | 84,95 | 83,25 | 84,95 | 1,92% | 4.221,00 |
| 19.07.2024 | 84,75 | 85,10 | 82,90 | 83,35 | -1,83% | 5.138,00 |
| 18.07.2024 | 83,90 | 85,30 | 83,45 | 84,90 | 1,98% | 3.698,00 |
| 17.07.2024 | 83,75 | 83,80 | 82,45 | 83,25 | -0,66% | 6.220,00 |
| 16.07.2024 | 83,55 | 83,80 | 82,70 | 83,80 | -0,18% | 4.492,00 |
| 15.07.2024 | 85,40 | 85,40 | 83,35 | 83,95 | -1,12% | 5.235,00 |
| 12.07.2024 | 84,55 | 85,55 | 84,55 | 84,90 | 0,59% | 11.819,00 |
| 11.07.2024 | 83,70 | 85,00 | 83,40 | 84,40 | 0,90% | 8.003,00 |
| 10.07.2024 | 82,30 | 83,85 | 81,45 | 83,65 | 2,01% | 6.838,00 |
| 09.07.2024 | 82,55 | 82,90 | 81,50 | 82,00 | 0,24% | 4.277,00 |
| 08.07.2024 | 81,80 | 82,40 | 81,55 | 81,80 | -0,49% | 5.133,00 |