73,360€
2,80%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 71,56 | 73,58 | 71,52 | 73,32 | 2,75% | 1.291.278,00 |
| 12.09.2024 | 71,88 | 72,56 | 70,78 | 71,36 | 0,39% | 1.660.659,00 |
| 11.09.2024 | 68,88 | 71,34 | 68,84 | 71,08 | 3,04% | 3.295.158,00 |
| 10.09.2024 | 77,22 | 77,28 | 68,58 | 68,98 | -11,15% | 6.256.965,00 |
| 09.09.2024 | 78,30 | 78,64 | 77,10 | 77,64 | -0,72% | 1.098.562,00 |
| 06.09.2024 | 80,14 | 80,16 | 77,96 | 78,20 | -2,62% | 1.403.267,00 |
| 05.09.2024 | 80,18 | 81,92 | 79,96 | 80,30 | -0,30% | 714.921,00 |
| 04.09.2024 | 80,18 | 81,10 | 80,10 | 80,54 | -1,25% | 779.365,00 |
| 03.09.2024 | 82,80 | 83,02 | 81,22 | 81,56 | -1,90% | 930.978,00 |
| 02.09.2024 | 84,04 | 84,04 | 82,64 | 83,14 | -0,81% | 564.848,00 |
| 30.08.2024 | 84,02 | 84,26 | 83,64 | 83,82 | -0,05% | 1.260.387,00 |
| 29.08.2024 | 83,48 | 84,36 | 83,34 | 83,86 | 0,38% | 622.753,00 |
| 28.08.2024 | 84,94 | 85,16 | 83,54 | 83,54 | -1,46% | 906.915,00 |
| 27.08.2024 | 85,10 | 86,06 | 84,78 | 84,78 | -0,02% | 730.027,00 |
| 26.08.2024 | 84,24 | 85,22 | 84,00 | 84,80 | 0,40% | 571.779,00 |
| 23.08.2024 | 83,54 | 84,52 | 83,50 | 84,46 | 1,49% | 727.980,00 |
| 22.08.2024 | 83,64 | 83,64 | 82,84 | 83,22 | -0,41% | 547.692,00 |
| 21.08.2024 | 82,36 | 83,92 | 82,36 | 83,56 | 1,09% | 593.288,00 |
| 20.08.2024 | 82,80 | 83,08 | 82,42 | 82,66 | -0,07% | 530.630,00 |
| 19.08.2024 | 81,92 | 83,18 | 81,84 | 82,72 | 1,20% | 815.899,00 |
| 16.08.2024 | 82,00 | 82,22 | 81,24 | 81,74 | 0,32% | 665.460,00 |
| 15.08.2024 | 80,36 | 81,94 | 79,96 | 81,48 | 1,80% | 770.900,00 |
| 14.08.2024 | 79,78 | 80,72 | 79,58 | 80,04 | 0,91% | 646.702,00 |
| 13.08.2024 | 79,30 | 79,54 | 78,74 | 79,32 | 0,43% | 797.281,00 |
| 12.08.2024 | 80,00 | 80,20 | 78,74 | 78,98 | -0,90% | 852.608,00 |
| 09.08.2024 | 79,80 | 80,80 | 79,56 | 79,70 | -0,15% | 567.115,00 |
| 08.08.2024 | 80,02 | 80,06 | 79,32 | 79,82 | -0,72% | 809.068,00 |
| 07.08.2024 | 79,82 | 81,48 | 79,70 | 80,40 | 1,08% | 842.763,00 |
| 06.08.2024 | 80,24 | 81,02 | 79,10 | 79,54 | -0,35% | 1.069.024,00 |
| 05.08.2024 | 79,82 | 80,80 | 77,98 | 79,82 | -2,73% | 1.838.717,00 |
| 02.08.2024 | 82,86 | 83,24 | 81,84 | 82,06 | -1,37% | 1.331.073,00 |
| 01.08.2024 | 82,40 | 84,50 | 81,36 | 83,20 | -3,05% | 1.931.186,00 |
| 31.07.2024 | 86,46 | 86,84 | 85,50 | 85,82 | -1,08% | 1.162.556,00 |
| 30.07.2024 | 86,70 | 87,28 | 86,16 | 86,76 | 0,21% | 613.006,00 |
| 29.07.2024 | 87,92 | 88,16 | 86,24 | 86,58 | -1,12% | 830.759,00 |
| 26.07.2024 | 87,10 | 88,50 | 86,78 | 87,56 | -0,73% | 843.504,00 |
| 25.07.2024 | 88,00 | 88,26 | 86,90 | 88,20 | -1,01% | 1.126.983,00 |
| 24.07.2024 | 89,00 | 89,86 | 88,46 | 89,10 | -1,02% | 820.645,00 |
| 23.07.2024 | 90,44 | 91,46 | 89,52 | 90,02 | -0,99% | 726.246,00 |
| 22.07.2024 | 90,22 | 91,56 | 89,98 | 90,92 | 1,61% | 838.299,00 |
| 19.07.2024 | 90,60 | 91,06 | 89,12 | 89,48 | -2,01% | 1.221.839,00 |
| 18.07.2024 | 90,18 | 91,78 | 90,00 | 91,32 | 1,81% | 945.313,00 |
| 17.07.2024 | 88,94 | 89,84 | 88,18 | 89,70 | 0,92% | 649.815,00 |
| 16.07.2024 | 89,12 | 89,96 | 88,40 | 88,88 | -1,05% | 936.457,00 |
| 15.07.2024 | 91,70 | 91,70 | 89,82 | 89,82 | -2,56% | 1.006.986,00 |
| 12.07.2024 | 91,32 | 92,38 | 90,98 | 92,18 | 1,30% | 1.020.316,00 |
| 11.07.2024 | 90,00 | 91,30 | 89,58 | 91,00 | 1,68% | 1.238.881,00 |
| 10.07.2024 | 87,98 | 90,10 | 86,94 | 89,50 | 2,05% | 1.728.422,00 |
| 09.07.2024 | 87,42 | 88,56 | 86,92 | 87,70 | 0,67% | 1.221.928,00 |
| 08.07.2024 | 87,58 | 88,18 | 87,04 | 87,12 | -0,66% | 754.396,00 |
| 05.07.2024 | 88,32 | 89,06 | 87,36 | 87,70 | -0,52% | 711.019,00 |
| 04.07.2024 | 88,30 | 89,10 | 87,40 | 88,16 | -0,32% | 843.005,00 |
| 03.07.2024 | 88,30 | 89,24 | 88,26 | 88,44 | 0,48% | 733.923,00 |
| 02.07.2024 | 88,62 | 88,74 | 87,10 | 88,02 | -1,26% | 1.009.716,00 |
| 01.07.2024 | 89,76 | 90,12 | 88,86 | 89,14 | 0,86% | 916.038,00 |
| 28.06.2024 | 89,04 | 89,06 | 88,00 | 88,38 | 0,32% | 1.049.108,00 |
| 27.06.2024 | 87,94 | 88,94 | 87,70 | 88,10 | 0,16% | 942.472,00 |
| 26.06.2024 | 90,06 | 90,10 | 87,44 | 87,96 | -2,53% | 1.436.592,00 |
| 25.06.2024 | 89,38 | 90,24 | 89,10 | 90,24 | 0,67% | 777.192,00 |
| 24.06.2024 | 88,00 | 90,64 | 87,90 | 89,64 | 2,73% | 1.388.889,00 |
| 21.06.2024 | 88,44 | 88,44 | 87,16 | 87,26 | -1,27% | 3.513.801,00 |
| 20.06.2024 | 88,58 | 89,10 | 87,58 | 88,38 | -0,18% | 799.244,00 |
| 19.06.2024 | 87,70 | 89,14 | 87,34 | 88,54 | 1,10% | 1.313.659,00 |
| 18.06.2024 | 88,80 | 88,80 | 87,54 | 87,58 | -0,57% | 729.064,00 |
| 17.06.2024 | 87,28 | 88,08 | 86,54 | 88,08 | 1,36% | 798.703,00 |
| 14.06.2024 | 88,32 | 88,50 | 86,64 | 86,90 | -1,54% | 1.418.777,00 |
| 13.06.2024 | 89,26 | 89,44 | 87,94 | 88,26 | -2,22% | 1.203.841,00 |
| 12.06.2024 | 90,40 | 90,86 | 88,66 | 90,26 | -0,94% | 1.314.492,00 |
| 11.06.2024 | 91,34 | 91,36 | 90,44 | 91,12 | -0,20% | 774.169,00 |
| 10.06.2024 | 90,60 | 91,30 | 89,80 | 91,30 | 0,13% | 923.388,00 |
| 07.06.2024 | 91,30 | 91,54 | 90,20 | 91,18 | -0,35% | 702.679,00 |
| 06.06.2024 | 91,76 | 92,32 | 91,22 | 91,50 | 0,09% | 719.728,00 |
| 05.06.2024 | 92,36 | 92,62 | 91,42 | 91,42 | -0,67% | 1.017.525,00 |
| 04.06.2024 | 93,14 | 93,14 | 91,40 | 92,04 | -1,31% | 774.662,00 |
| 03.06.2024 | 93,72 | 94,44 | 93,24 | 93,26 | 0,09% | 981.704,00 |
| 31.05.2024 | 92,64 | 93,20 | 92,30 | 93,18 | 0,63% | 2.493.881,00 |
| 30.05.2024 | 91,50 | 93,06 | 91,32 | 92,60 | 0,85% | 600.967,00 |
| 29.05.2024 | 93,26 | 93,56 | 91,56 | 91,82 | -2,11% | 1.067.837,00 |
| 28.05.2024 | 93,86 | 94,12 | 93,36 | 93,80 | 0,11% | 663.217,00 |
| 27.05.2024 | 93,10 | 93,84 | 92,82 | 93,70 | 0,93% | 507.582,00 |
| 24.05.2024 | 92,34 | 93,18 | 91,96 | 92,84 | 0,13% | 716.120,00 |
| 23.05.2024 | 93,22 | 94,04 | 92,64 | 92,72 | -0,52% | 751.271,00 |
| 22.05.2024 | 93,10 | 93,42 | 92,06 | 93,20 | -1,71% | 1.427.343,00 |
| 21.05.2024 | 94,24 | 94,98 | 94,00 | 94,82 | -0,19% | 1.224.417,00 |
| 20.05.2024 | 96,34 | 96,34 | 94,58 | 95,00 | -1,06% | 1.055.527,00 |
| 17.05.2024 | 96,38 | 96,68 | 95,96 | 96,02 | -0,46% | 1.305.355,00 |
| 16.05.2024 | 97,00 | 97,84 | 96,46 | 96,46 | -6,26% | 1.877.795,00 |
| 15.05.2024 | 104,35 | 104,50 | 102,35 | 102,90 | -0,82% | 1.339.685,00 |
| 14.05.2024 | 103,40 | 104,65 | 103,40 | 103,75 | 0,78% | 1.015.095,00 |
| 13.05.2024 | 102,15 | 103,30 | 101,30 | 102,95 | 1,33% | 1.178.077,00 |
| 10.05.2024 | 102,40 | 102,65 | 100,85 | 101,60 | -0,05% | 1.105.274,00 |
| 09.05.2024 | 101,00 | 101,95 | 100,10 | 101,65 | 0,49% | 750.970,00 |
| 08.05.2024 | 101,60 | 101,90 | 98,56 | 101,15 | -2,93% | 2.192.149,00 |
| 07.05.2024 | 103,55 | 104,20 | 102,65 | 104,20 | 1,12% | 1.024.845,00 |
| 06.05.2024 | 102,90 | 103,80 | 102,60 | 103,05 | 0,54% | 551.350,00 |
| 03.05.2024 | 102,55 | 103,25 | 101,85 | 102,50 | 0,54% | 703.362,00 |
| 02.05.2024 | 102,35 | 103,00 | 101,05 | 101,95 | -0,49% | 1.082.967,00 |
| 30.04.2024 | 106,30 | 106,60 | 101,75 | 102,45 | -4,07% | 1.986.847,00 |
| 29.04.2024 | 107,00 | 107,80 | 106,65 | 106,80 | 0,38% | 630.451,00 |
| 26.04.2024 | 105,80 | 107,10 | 105,35 | 106,40 | 1,29% | 667.469,00 |