88,550€
-0,06%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 89,15 | 89,54 | 88,24 | 88,36 | -0,27% | - |
| 04.09.2025 | 88,22 | 89,16 | 88,22 | 88,60 | 0,36% | 464.100,00 |
| 03.09.2025 | 89,00 | 89,34 | 88,28 | 88,28 | -0,36% | 528.716,00 |
| 02.09.2025 | 90,44 | 90,60 | 88,38 | 88,60 | -2,12% | 747.200,00 |
| 01.09.2025 | 89,90 | 90,70 | 89,78 | 90,52 | 1,18% | 428.005,00 |
| 29.08.2025 | 89,84 | 90,26 | 88,96 | 89,46 | -0,80% | 710.510,00 |
| 28.08.2025 | 89,74 | 91,20 | 89,64 | 90,18 | 0,78% | 641.147,00 |
| 27.08.2025 | 91,00 | 91,62 | 89,44 | 89,48 | -1,11% | 581.590,00 |
| 26.08.2025 | 90,60 | 91,50 | 90,18 | 90,48 | -0,51% | 1.239.184,00 |
| 25.08.2025 | 91,38 | 91,52 | 90,86 | 90,94 | -0,53% | 327.973,00 |
| 22.08.2025 | 90,20 | 91,72 | 90,12 | 91,42 | 1,11% | 624.151,00 |
| 21.08.2025 | 90,40 | 90,84 | 89,84 | 90,42 | -0,42% | 708.275,00 |
| 20.08.2025 | 91,00 | 91,02 | 90,24 | 90,80 | -0,68% | 628.253,00 |
| 19.08.2025 | 89,40 | 91,64 | 89,30 | 91,42 | 2,35% | 866.071,00 |
| 18.08.2025 | 89,66 | 90,08 | 88,62 | 89,32 | -0,91% | 639.136,00 |
| 15.08.2025 | 90,32 | 90,92 | 89,92 | 90,14 | 1,46% | 1.100.573,00 |
| 14.08.2025 | 88,80 | 88,96 | 88,28 | 88,84 | 0,18% | 472.873,00 |
| 13.08.2025 | 87,50 | 88,72 | 87,10 | 88,68 | 1,35% | 756.201,00 |
| 12.08.2025 | 86,86 | 87,68 | 86,20 | 87,50 | 1,06% | 1.219.563,00 |
| 11.08.2025 | 87,90 | 88,10 | 86,22 | 86,58 | -0,98% | 900.873,00 |
| 08.08.2025 | 87,00 | 87,98 | 86,24 | 87,44 | 1,25% | 1.447.610,00 |
| 07.08.2025 | 84,94 | 86,90 | 84,42 | 86,36 | 1,91% | 994.829,00 |
| 06.08.2025 | 84,44 | 85,32 | 83,98 | 84,74 | 1,19% | 669.215,00 |
| 05.08.2025 | 83,04 | 83,86 | 82,42 | 83,74 | 1,40% | 746.331,00 |
| 04.08.2025 | 82,04 | 82,58 | 81,60 | 82,58 | 0,58% | 866.240,00 |
| 01.08.2025 | 83,48 | 83,68 | 81,76 | 82,10 | -2,12% | 936.942,00 |
| 31.07.2025 | 84,40 | 84,80 | 82,72 | 83,88 | -0,71% | 1.411.296,00 |
| 30.07.2025 | 86,18 | 86,76 | 84,38 | 84,48 | -1,95% | 988.834,00 |
| 29.07.2025 | 86,34 | 87,46 | 85,98 | 86,16 | 0,07% | 1.146.884,00 |
| 28.07.2025 | 90,16 | 90,90 | 85,30 | 86,10 | -3,28% | 2.079.548,00 |
| 25.07.2025 | 85,98 | 89,02 | 85,14 | 89,02 | 2,77% | 1.500.943,00 |
| 24.07.2025 | 88,78 | 88,88 | 86,34 | 86,62 | -0,09% | 1.290.534,00 |
| 23.07.2025 | 85,74 | 87,78 | 85,72 | 86,70 | 4,16% | 1.665.227,00 |
| 22.07.2025 | 84,50 | 84,50 | 83,14 | 83,24 | -1,49% | 679.785,00 |
| 21.07.2025 | 83,34 | 84,50 | 82,74 | 84,50 | 1,17% | 682.969,00 |
| 18.07.2025 | 84,02 | 84,62 | 83,16 | 83,52 | -0,38% | 879.860,00 |
| 17.07.2025 | 85,50 | 86,10 | 83,40 | 83,84 | -0,73% | 1.289.914,00 |
| 16.07.2025 | 84,04 | 85,00 | 83,88 | 84,46 | -0,71% | 1.026.810,00 |
| 15.07.2025 | 83,76 | 85,18 | 83,62 | 85,06 | 1,92% | 912.311,00 |
| 14.07.2025 | 83,46 | 84,52 | 83,08 | 83,46 | -2,48% | 1.007.146,00 |
| 11.07.2025 | 85,40 | 85,80 | 84,50 | 85,58 | 0,21% | 1.460.568,00 |
| 10.07.2025 | 82,00 | 86,16 | 81,36 | 85,40 | 4,15% | 2.630.802,00 |
| 09.07.2025 | 80,20 | 82,74 | 79,92 | 82,00 | 2,73% | 1.384.179,00 |
| 08.07.2025 | 78,44 | 80,12 | 77,58 | 79,82 | 2,25% | 898.472,00 |
| 07.07.2025 | 77,50 | 78,38 | 77,44 | 78,06 | 0,28% | 613.582,00 |
| 04.07.2025 | 77,70 | 78,56 | 77,00 | 77,84 | -0,64% | 713.315,00 |
| 03.07.2025 | 79,88 | 79,88 | 77,94 | 78,34 | -0,94% | 730.931,00 |
| 02.07.2025 | 76,42 | 79,08 | 75,94 | 79,08 | 5,02% | 1.423.708,00 |
| 01.07.2025 | 75,04 | 75,44 | 74,06 | 75,30 | -0,21% | 2.138.233,00 |
| 30.06.2025 | 77,40 | 77,42 | 75,14 | 75,46 | -1,80% | 1.567.937,00 |
| 27.06.2025 | 74,16 | 77,10 | 73,84 | 76,84 | 5,32% | 1.306.656,00 |
| 26.06.2025 | 73,42 | 73,48 | 72,50 | 72,96 | 0,05% | 841.973,00 |
| 25.06.2025 | 73,14 | 73,52 | 72,64 | 72,92 | -0,33% | 570.766,00 |
| 24.06.2025 | 73,50 | 74,34 | 72,88 | 73,16 | 1,30% | 1.019.397,00 |
| 23.06.2025 | 71,50 | 72,40 | 70,94 | 72,22 | 0,31% | 670.861,00 |
| 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 |