71,970€
0,66%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 71,78 | 72,84 | 71,78 | 72,00 | 0,70% | 2.138.513,00 |
| 19.06.2025 | 72,00 | 72,56 | 71,42 | 71,50 | -1,43% | 869.712,00 |
| 18.06.2025 | 73,14 | 73,26 | 72,02 | 72,54 | -1,23% | 688.280,00 |
| 17.06.2025 | 73,68 | 74,46 | 73,16 | 73,44 | -0,84% | 911.960,00 |
| 16.06.2025 | 75,38 | 75,54 | 73,88 | 74,06 | -1,65% | 803.702,00 |
| 13.06.2025 | 75,00 | 75,70 | 74,74 | 75,30 | -1,90% | 1.084.475,00 |
| 12.06.2025 | 76,10 | 77,30 | 75,54 | 76,76 | -0,49% | 718.286,00 |
| 11.06.2025 | 78,60 | 78,68 | 77,00 | 77,14 | -0,90% | 1.053.615,00 |
| 10.06.2025 | 78,58 | 78,76 | 76,74 | 77,84 | 1,06% | 849.913,00 |
| 09.06.2025 | 76,46 | 77,14 | 76,46 | 77,02 | 0,44% | 526.948,00 |
| 06.06.2025 | 76,42 | 77,36 | 76,12 | 76,68 | -0,39% | 686.260,00 |
| 05.06.2025 | 77,36 | 77,86 | 75,96 | 76,98 | -0,34% | 751.539,00 |
| 04.06.2025 | 77,76 | 78,40 | 76,68 | 77,24 | -0,49% | 719.574,00 |
| 03.06.2025 | 76,38 | 77,62 | 75,70 | 77,62 | 1,86% | 794.169,00 |
| 02.06.2025 | 77,00 | 77,44 | 76,08 | 76,20 | -2,43% | 1.019.881,00 |
| 30.05.2025 | 78,40 | 78,96 | 78,10 | 78,10 | -0,48% | 1.776.674,00 |
| 29.05.2025 | 80,36 | 80,62 | 78,48 | 78,48 | -1,58% | 634.119,00 |
| 28.05.2025 | 76,58 | 79,92 | 76,56 | 79,74 | 4,32% | 1.583.450,00 |
| 27.05.2025 | 76,70 | 77,30 | 76,34 | 76,44 | -0,47% | 608.926,00 |
| 26.05.2025 | 76,68 | 77,14 | 75,90 | 76,80 | 2,05% | 611.548,00 |
| 23.05.2025 | 78,04 | 78,90 | 74,02 | 75,26 | -3,71% | 1.716.371,00 |
| 22.05.2025 | 78,02 | 78,68 | 77,50 | 78,16 | -1,09% | 633.112,00 |
| 21.05.2025 | 78,82 | 79,22 | 77,96 | 79,02 | -0,35% | 817.994,00 |
| 20.05.2025 | 77,54 | 79,52 | 76,52 | 79,30 | 2,24% | 1.709.643,00 |
| 19.05.2025 | 76,70 | 77,72 | 76,70 | 77,56 | 0,83% | 579.046,00 |
| 16.05.2025 | 77,68 | 78,18 | 76,66 | 76,92 | -0,85% | 1.029.744,00 |
| 15.05.2025 | 78,10 | 78,92 | 77,16 | 77,58 | -5,74% | 1.229.215,00 |
| 14.05.2025 | 84,00 | 84,00 | 82,16 | 82,30 | -2,00% | 1.317.952,00 |
| 13.05.2025 | 82,40 | 83,98 | 81,90 | 83,98 | 3,02% | 1.510.091,00 |
| 12.05.2025 | 81,30 | 84,70 | 81,30 | 81,52 | 2,31% | 2.018.592,00 |
| 09.05.2025 | 78,98 | 80,26 | 78,90 | 79,68 | 1,84% | 1.292.458,00 |
| 08.05.2025 | 76,70 | 78,66 | 76,46 | 78,24 | 2,81% | 1.222.424,00 |
| 07.05.2025 | 76,70 | 78,02 | 75,18 | 76,10 | 1,66% | 1.775.569,00 |
| 06.05.2025 | 75,94 | 76,22 | 73,54 | 74,86 | -0,21% | 1.474.490,00 |
| 05.05.2025 | 75,16 | 75,74 | 74,70 | 75,02 | 0,27% | 616.123,00 |
| 02.05.2025 | 75,70 | 76,24 | 74,48 | 74,82 | 0,70% | 1.016.509,00 |
| 30.04.2025 | 75,78 | 77,44 | 73,40 | 74,30 | -2,90% | 1.802.584,00 |
| 29.04.2025 | 76,26 | 76,88 | 75,18 | 76,52 | 0,24% | 842.264,00 |
| 28.04.2025 | 76,74 | 77,50 | 76,34 | 76,34 | 0,03% | 872.622,00 |
| 25.04.2025 | 75,48 | 76,34 | 75,06 | 76,32 | 2,03% | 1.434.348,00 |
| 24.04.2025 | 73,30 | 75,30 | 73,02 | 74,80 | 1,58% | 1.162.130,00 |
| 23.04.2025 | 72,72 | 75,06 | 72,48 | 73,64 | 2,59% | 1.502.684,00 |
| 22.04.2025 | 71,00 | 71,80 | 69,78 | 71,78 | 2,16% | 856.688,00 |
| 17.04.2025 | 70,22 | 70,74 | 69,32 | 70,26 | -0,34% | 766.677,00 |
| 16.04.2025 | 69,30 | 70,50 | 68,28 | 70,50 | 0,51% | 948.569,00 |
| 15.04.2025 | 70,20 | 71,64 | 69,36 | 70,14 | 2,16% | 1.455.420,00 |
| 14.04.2025 | 67,96 | 69,08 | 67,44 | 68,66 | 3,47% | 1.192.217,00 |
| 11.04.2025 | 66,14 | 66,54 | 64,58 | 66,36 | 1,94% | 1.450.181,00 |
| 10.04.2025 | 72,46 | 72,46 | 64,88 | 65,10 | 2,49% | 3.049.803,00 |
| 09.04.2025 | 63,28 | 66,30 | 62,96 | 63,52 | -3,29% | 2.543.401,00 |
| 08.04.2025 | 68,10 | 68,38 | 65,56 | 65,68 | -2,09% | 2.500.292,00 |
| 07.04.2025 | 64,80 | 71,06 | 63,86 | 67,08 | -1,35% | 4.505.056,00 |
| 04.04.2025 | 70,76 | 71,40 | 66,94 | 68,00 | -4,39% | 3.148.443,00 |
| 03.04.2025 | 71,00 | 74,92 | 70,52 | 71,12 | -3,55% | 1.980.171,00 |
| 02.04.2025 | 73,36 | 74,06 | 72,70 | 73,74 | -0,49% | 1.043.860,00 |
| 01.04.2025 | 74,40 | 75,48 | 73,70 | 74,10 | 0,57% | 1.678.949,00 |
| 31.03.2025 | 75,26 | 75,58 | 72,72 | 73,68 | -2,98% | 1.810.202,00 |
| 28.03.2025 | 76,60 | 77,76 | 75,38 | 75,94 | -1,71% | 1.639.787,00 |
| 27.03.2025 | 75,80 | 78,04 | 75,42 | 77,26 | -2,55% | 1.956.773,00 |
| 26.03.2025 | 81,62 | 81,72 | 79,26 | 79,28 | -2,03% | 847.450,00 |
| 25.03.2025 | 80,06 | 81,92 | 80,02 | 80,92 | 1,86% | 952.028,00 |
| 24.03.2025 | 81,20 | 81,20 | 78,30 | 79,44 | 0,35% | 1.216.454,00 |
| 21.03.2025 | 79,50 | 80,10 | 77,94 | 79,16 | -0,88% | 3.215.296,00 |
| 20.03.2025 | 82,36 | 82,72 | 79,40 | 79,86 | -3,53% | 1.498.619,00 |
| 19.03.2025 | 83,80 | 84,64 | 81,74 | 82,78 | -2,22% | 1.408.496,00 |
| 18.03.2025 | 84,00 | 86,38 | 83,80 | 84,66 | 1,34% | 1.494.870,00 |
| 17.03.2025 | 82,30 | 83,88 | 81,58 | 83,54 | 1,75% | 1.200.492,00 |
| 14.03.2025 | 80,00 | 83,64 | 78,66 | 82,10 | -0,27% | 2.156.032,00 |
| 13.03.2025 | 83,20 | 84,18 | 81,76 | 82,32 | -2,33% | 1.669.157,00 |
| 12.03.2025 | 85,00 | 85,30 | 83,00 | 84,28 | -0,05% | 1.094.937,00 |
| 11.03.2025 | 84,64 | 88,26 | 83,76 | 84,32 | -1,56% | 1.943.190,00 |
| 10.03.2025 | 85,28 | 86,48 | 83,32 | 85,66 | 2,44% | 1.409.706,00 |
| 07.03.2025 | 85,98 | 87,00 | 82,88 | 83,62 | -3,86% | 1.362.425,00 |
| 06.03.2025 | 84,80 | 87,52 | 84,48 | 86,98 | 4,34% | 2.081.468,00 |
| 05.03.2025 | 82,50 | 85,18 | 82,42 | 83,36 | 4,30% | 1.995.258,00 |
| 04.03.2025 | 82,46 | 82,98 | 79,06 | 79,92 | -5,89% | 2.278.351,00 |
| 03.03.2025 | 83,38 | 87,40 | 83,16 | 84,92 | 1,22% | 1.502.675,00 |
| 28.02.2025 | 82,48 | 84,32 | 81,94 | 83,90 | 0,33% | 1.884.718,00 |
| 27.02.2025 | 84,78 | 85,46 | 82,90 | 83,62 | -3,80% | 1.511.765,00 |
| 26.02.2025 | 85,86 | 86,94 | 85,38 | 86,92 | 1,45% | 1.814.706,00 |
| 25.02.2025 | 83,00 | 85,70 | 82,76 | 85,68 | 2,76% | 1.846.772,00 |
| 24.02.2025 | 84,68 | 84,68 | 82,68 | 83,38 | 0,97% | 958.747,00 |
| 21.02.2025 | 82,66 | 83,20 | 81,98 | 82,58 | 0,10% | 1.135.327,00 |
| 20.02.2025 | 81,00 | 83,88 | 80,90 | 82,50 | 0,12% | 1.432.244,00 |
| 19.02.2025 | 84,12 | 84,22 | 81,92 | 82,40 | -2,28% | 1.592.762,00 |
| 18.02.2025 | 84,20 | 84,48 | 82,68 | 84,32 | 0,29% | 741.427,00 |
| 17.02.2025 | 82,98 | 84,16 | 82,32 | 84,08 | 1,35% | 1.083.549,00 |
| 14.02.2025 | 79,90 | 83,36 | 79,90 | 82,96 | 2,60% | 1.898.926,00 |
| 13.02.2025 | 77,60 | 81,46 | 77,56 | 80,86 | 6,06% | 2.815.709,00 |
| 12.02.2025 | 76,24 | 77,16 | 75,54 | 76,24 | 0,03% | 910.536,00 |
| 11.02.2025 | 76,80 | 77,04 | 75,48 | 76,22 | -1,06% | 911.775,00 |
| 10.02.2025 | 76,48 | 77,48 | 76,34 | 77,04 | 0,86% | 704.169,00 |
| 07.02.2025 | 77,84 | 78,58 | 76,12 | 76,38 | -1,60% | 1.027.660,00 |
| 06.02.2025 | 76,28 | 78,20 | 75,78 | 77,62 | 1,70% | 1.209.444,00 |
| 05.02.2025 | 76,50 | 77,00 | 75,68 | 76,32 | -1,09% | 859.642,00 |
| 04.02.2025 | 76,68 | 77,50 | 75,24 | 77,16 | 0,57% | 801.416,00 |
| 03.02.2025 | 74,64 | 76,92 | 73,48 | 76,72 | -2,39% | 1.845.309,00 |
| 31.01.2025 | 79,86 | 80,14 | 78,60 | 78,60 | -1,60% | 1.266.632,00 |
| 30.01.2025 | 79,50 | 80,12 | 78,82 | 79,88 | 0,73% | 784.107,00 |
| 29.01.2025 | 78,88 | 79,76 | 78,28 | 79,30 | 0,63% | 909.020,00 |