82,200€
-0,36%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2025 | 81,20 | 81,78 | 78,64 | 78,80 | -2,76% | 1.865.668,00 |
| 27.01.2025 | 79,22 | 81,08 | 78,52 | 81,04 | 2,79% | 1.360.472,00 |
| 24.01.2025 | 78,06 | 80,70 | 77,92 | 78,84 | 1,89% | 1.291.775,00 |
| 23.01.2025 | 78,70 | 78,76 | 77,14 | 77,38 | -1,07% | 827.459,00 |
| 22.01.2025 | 78,50 | 79,34 | 77,88 | 78,22 | 0,49% | 808.151,00 |
| 21.01.2025 | 78,18 | 78,80 | 77,56 | 77,84 | -1,79% | 1.156.006,00 |
| 20.01.2025 | 77,24 | 80,28 | 76,46 | 79,26 | 2,80% | 1.485.416,00 |
| 17.01.2025 | 76,70 | 77,86 | 76,42 | 77,10 | 1,13% | 1.151.306,00 |
| 16.01.2025 | 77,96 | 78,02 | 76,24 | 76,24 | -1,04% | 1.017.353,00 |
| 15.01.2025 | 76,50 | 77,40 | 75,90 | 77,04 | 1,40% | 973.381,00 |
| 14.01.2025 | 77,30 | 77,84 | 75,98 | 75,98 | -0,31% | 976.260,00 |
| 13.01.2025 | 76,32 | 77,16 | 75,28 | 76,22 | -0,21% | 721.314,00 |
| 10.01.2025 | 75,32 | 77,84 | 74,52 | 76,38 | 1,14% | 1.307.681,00 |
| 09.01.2025 | 76,12 | 76,52 | 75,14 | 75,52 | -1,62% | 1.082.092,00 |
| 08.01.2025 | 78,48 | 78,76 | 76,46 | 76,76 | -2,66% | 1.114.806,00 |
| 07.01.2025 | 79,60 | 80,28 | 78,74 | 78,86 | -1,18% | 1.027.536,00 |
| 06.01.2025 | 77,64 | 81,70 | 77,62 | 79,80 | 4,42% | 1.788.171,00 |
| 03.01.2025 | 77,72 | 78,02 | 76,10 | 76,42 | -2,15% | 931.945,00 |
| 02.01.2025 | 78,54 | 78,96 | 76,24 | 78,10 | -1,11% | 1.144.038,00 |
| 30.12.2024 | 77,92 | 79,04 | 77,84 | 78,98 | 0,82% | 456.155,00 |
| 27.12.2024 | 76,88 | 78,46 | 76,74 | 78,34 | 1,82% | 958.948,00 |
| 23.12.2024 | 77,62 | 77,68 | 76,26 | 76,94 | -0,82% | 642.208,00 |
| 20.12.2024 | 76,70 | 77,86 | 76,12 | 77,58 | 0,39% | 2.000.177,00 |
| 19.12.2024 | 77,08 | 78,38 | 76,90 | 77,28 | -0,92% | 1.297.262,00 |
| 18.12.2024 | 79,00 | 79,20 | 78,00 | 78,00 | -0,46% | 1.023.527,00 |
| 17.12.2024 | 77,00 | 78,76 | 76,92 | 78,36 | 0,95% | 1.018.266,00 |
| 16.12.2024 | 79,56 | 80,08 | 77,14 | 77,62 | -3,17% | 1.521.818,00 |
| 13.12.2024 | 79,88 | 81,84 | 79,88 | 80,16 | 0,23% | 1.805.470,00 |
| 12.12.2024 | 78,40 | 80,22 | 78,28 | 79,98 | 1,91% | 1.610.079,00 |
| 11.12.2024 | 79,90 | 80,04 | 78,24 | 78,48 | -1,51% | 1.067.998,00 |
| 10.12.2024 | 78,64 | 80,24 | 78,64 | 79,68 | 0,61% | 1.216.785,00 |
| 09.12.2024 | 78,10 | 79,96 | 78,06 | 79,20 | 2,54% | 1.936.993,00 |
| 06.12.2024 | 76,00 | 77,32 | 75,46 | 77,24 | 2,71% | 1.776.441,00 |
| 05.12.2024 | 73,36 | 75,30 | 73,36 | 75,20 | 2,40% | 1.497.475,00 |
| 04.12.2024 | 72,04 | 73,60 | 71,94 | 73,44 | 2,28% | 1.337.572,00 |
| 03.12.2024 | 72,74 | 73,66 | 71,80 | 71,80 | -0,11% | 1.429.884,00 |
| 02.12.2024 | 69,42 | 72,66 | 69,04 | 71,88 | 2,66% | 1.868.344,00 |
| 29.11.2024 | 68,48 | 70,16 | 68,42 | 70,02 | 1,60% | 1.333.656,00 |
| 28.11.2024 | 69,12 | 69,88 | 68,72 | 68,92 | 0,76% | 655.633,00 |
| 27.11.2024 | 68,00 | 68,40 | 67,48 | 68,40 | -0,12% | 971.588,00 |
| 26.11.2024 | 68,22 | 68,96 | 67,52 | 68,48 | -1,18% | 1.033.213,00 |
| 25.11.2024 | 68,60 | 69,54 | 68,14 | 69,30 | 2,21% | 3.423.771,00 |
| 22.11.2024 | 67,92 | 68,28 | 66,52 | 67,80 | -0,21% | 1.008.051,00 |
| 21.11.2024 | 68,38 | 68,40 | 66,68 | 67,94 | -0,82% | 1.051.453,00 |
| 20.11.2024 | 69,20 | 69,46 | 68,32 | 68,50 | -0,81% | 972.719,00 |
| 19.11.2024 | 68,76 | 69,56 | 68,08 | 69,06 | 0,49% | 1.463.579,00 |
| 18.11.2024 | 68,10 | 69,56 | 68,10 | 68,72 | 1,18% | 1.056.530,00 |
| 15.11.2024 | 67,00 | 68,58 | 67,00 | 67,92 | 0,41% | 1.068.127,00 |
| 14.11.2024 | 66,10 | 67,92 | 65,76 | 67,64 | 2,55% | 1.579.649,00 |
| 13.11.2024 | 66,78 | 67,22 | 65,26 | 65,96 | -1,87% | 1.476.211,00 |
| 12.11.2024 | 67,02 | 68,74 | 66,90 | 67,22 | -0,91% | 1.229.133,00 |
| 11.11.2024 | 68,14 | 68,54 | 66,52 | 67,84 | 0,38% | 1.313.425,00 |
| 08.11.2024 | 69,50 | 69,56 | 66,90 | 67,58 | -3,21% | 1.953.285,00 |
| 07.11.2024 | 68,10 | 70,36 | 68,10 | 69,82 | 2,92% | 1.914.711,00 |
| 06.11.2024 | 69,72 | 70,14 | 66,84 | 67,84 | -6,58% | 4.432.310,00 |
| 05.11.2024 | 73,00 | 73,34 | 72,10 | 72,62 | -0,11% | 879.376,00 |
| 04.11.2024 | 73,00 | 74,16 | 72,58 | 72,70 | -0,63% | 877.772,00 |
| 01.11.2024 | 72,12 | 73,52 | 72,08 | 73,16 | 1,16% | 773.391,00 |
| 31.10.2024 | 72,96 | 73,46 | 72,22 | 72,32 | -1,53% | 1.085.173,00 |
| 30.10.2024 | 73,58 | 74,18 | 72,58 | 73,44 | -1,16% | 1.545.461,00 |
| 29.10.2024 | 75,46 | 76,08 | 74,04 | 74,30 | -1,62% | 873.128,00 |
| 28.10.2024 | 76,70 | 77,00 | 74,48 | 75,52 | -0,63% | 713.271,00 |
| 25.10.2024 | 75,70 | 76,74 | 75,36 | 76,00 | -0,63% | 729.592,00 |
| 24.10.2024 | 75,44 | 78,54 | 75,44 | 76,48 | 1,22% | 1.196.095,00 |
| 23.10.2024 | 75,48 | 76,92 | 75,30 | 75,56 | 0,45% | 614.520,00 |
| 22.10.2024 | 74,64 | 75,42 | 74,56 | 75,22 | 0,45% | 573.426,00 |
| 21.10.2024 | 74,92 | 75,72 | 74,46 | 74,88 | -0,29% | 667.610,00 |
| 18.10.2024 | 74,76 | 76,56 | 74,74 | 75,10 | 0,45% | 964.531,00 |
| 17.10.2024 | 74,88 | 75,30 | 74,12 | 74,76 | 0,03% | 687.665,00 |
| 16.10.2024 | 74,76 | 75,34 | 74,02 | 74,74 | -0,72% | 798.822,00 |
| 15.10.2024 | 76,34 | 76,40 | 74,56 | 75,28 | -1,26% | 952.992,00 |
| 14.10.2024 | 76,38 | 76,60 | 75,50 | 76,24 | 0,61% | 652.628,00 |
| 11.10.2024 | 76,36 | 76,64 | 75,54 | 75,78 | -1,12% | 1.162.246,00 |
| 10.10.2024 | 77,22 | 77,98 | 76,64 | 76,64 | -0,73% | 755.115,00 |
| 09.10.2024 | 76,60 | 77,44 | 75,98 | 77,20 | 1,23% | 533.578,00 |
| 08.10.2024 | 76,00 | 76,78 | 75,04 | 76,26 | -2,03% | 992.370,00 |
| 07.10.2024 | 78,28 | 78,34 | 77,08 | 77,84 | 0,10% | 562.637,00 |
| 04.10.2024 | 76,42 | 78,44 | 76,34 | 77,76 | 1,75% | 764.681,00 |
| 03.10.2024 | 77,36 | 77,56 | 75,84 | 76,42 | -1,55% | 946.014,00 |
| 02.10.2024 | 77,64 | 78,70 | 77,34 | 77,62 | -0,15% | 780.524,00 |
| 01.10.2024 | 79,18 | 79,68 | 77,56 | 77,74 | -1,82% | 925.299,00 |
| 30.09.2024 | 80,50 | 80,64 | 78,86 | 79,18 | -2,42% | 1.453.752,00 |