56,060€
2,86%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 54,46 | 56,36 | 54,44 | 56,04 | 2,83% | - |
| 29.09.2026 | 55,18 | 56,10 | 52,36 | 54,50 | -1,23% | 3.186.732,00 |
| 28.09.2026 | 56,20 | 56,64 | 55,10 | 55,18 | -0,97% | 1.736.634,00 |
| 25.09.2026 | 56,64 | 56,88 | 55,32 | 55,72 | -1,31% | 1.950.393,00 |
| 24.09.2026 | 56,22 | 57,84 | 55,90 | 56,46 | -2,45% | 3.413.148,00 |
| 23.09.2026 | 59,92 | 60,08 | 57,88 | 57,88 | -2,85% | 2.540.940,00 |
| 22.09.2026 | 60,10 | 60,94 | 59,00 | 59,58 | -0,93% | 1.587.232,00 |
| 21.09.2026 | 60,82 | 61,04 | 60,04 | 60,14 | -0,43% | 1.353.441,00 |
| 18.09.2026 | 63,00 | 63,00 | 60,02 | 60,40 | -4,46% | 6.347.346,00 |
| 17.09.2026 | 62,84 | 64,22 | 62,80 | 63,22 | 1,74% | 1.506.308,00 |
| 16.09.2026 | 63,04 | 63,78 | 61,48 | 62,14 | -1,15% | 1.512.855,00 |
| 15.09.2026 | 62,80 | 63,48 | 62,18 | 62,86 | 0,22% | 1.276.316,00 |
| 14.09.2026 | 63,16 | 64,18 | 62,20 | 62,72 | -0,44% | 1.147.588,00 |
| 11.09.2026 | 63,30 | 63,52 | 61,96 | 63,00 | 0,48% | 1.253.381,00 |
| 10.09.2026 | 62,82 | 63,36 | 62,36 | 62,70 | 0,06% | 1.038.432,00 |
| 09.09.2026 | 63,10 | 63,94 | 62,30 | 62,66 | -1,63% | 1.512.600,00 |
| 08.09.2026 | 62,24 | 64,46 | 62,24 | 63,70 | 1,37% | 1.485.892,00 |
| 07.09.2026 | 62,60 | 63,22 | 62,24 | 62,84 | 0,06% | 762.700,00 |
| 04.09.2026 | 62,08 | 63,68 | 61,88 | 62,80 | 1,68% | 1.536.887,00 |
| 03.09.2026 | 60,72 | 61,94 | 59,94 | 61,76 | 1,78% | 1.041.530,00 |
| 02.09.2026 | 60,66 | 61,32 | 59,98 | 60,68 | -0,85% | 1.534.684,00 |
| 01.09.2026 | 62,18 | 62,28 | 60,30 | 61,20 | -1,26% | 1.330.340,00 |
| 31.08.2026 | 62,62 | 62,66 | 61,80 | 61,98 | -1,05% | 2.043.707,00 |
| 28.08.2026 | 60,74 | 62,72 | 60,38 | 62,64 | 4,50% | 2.736.596,00 |
| 27.08.2026 | 57,50 | 60,00 | 57,34 | 59,94 | 3,92% | 1.443.912,00 |
| 26.08.2026 | 57,90 | 58,00 | 57,56 | 57,68 | -0,55% | 1.277.838,00 |
| 25.08.2026 | 58,10 | 58,38 | 57,56 | 58,00 | -0,55% | 1.188.906,00 |
| 24.08.2026 | 58,80 | 58,80 | 57,84 | 58,32 | -0,95% | 1.002.128,00 |
| 21.08.2026 | 58,40 | 59,60 | 58,10 | 58,88 | 1,66% | 1.128.466,00 |
| 20.08.2026 | 58,52 | 59,30 | 57,68 | 57,92 | -0,75% | 1.027.284,00 |
| 19.08.2026 | 58,00 | 58,74 | 57,74 | 58,36 | 0,69% | 1.049.271,00 |
| 18.08.2026 | 58,62 | 58,98 | 57,96 | 57,96 | -0,65% | 1.769.430,00 |
| 17.08.2026 | 59,20 | 59,50 | 58,26 | 58,34 | -1,78% | 1.136.443,00 |
| 14.08.2026 | 59,60 | 59,80 | 58,88 | 59,40 | 1,09% | 984.283,00 |
| 13.08.2026 | 59,20 | 59,76 | 58,68 | 58,76 | -0,94% | 1.279.321,00 |
| 12.08.2026 | 59,64 | 60,36 | 59,32 | 59,32 | -1,33% | 1.159.070,00 |
| 11.08.2026 | 59,00 | 60,16 | 58,74 | 60,12 | 1,38% | 1.463.548,00 |
| 10.08.2026 | 60,00 | 60,00 | 58,80 | 59,30 | -0,80% | 916.715,00 |
| 07.08.2026 | 58,98 | 59,90 | 58,32 | 59,78 | 1,98% | 1.001.007,00 |
| 06.08.2026 | 59,72 | 59,84 | 58,62 | 58,62 | -0,81% | 1.152.965,00 |
| 05.08.2026 | 60,28 | 60,50 | 59,10 | 59,10 | -1,43% | 1.176.991,00 |
| 04.08.2026 | 59,92 | 60,06 | 59,02 | 59,96 | -0,17% | 1.642.078,00 |
| 03.08.2026 | 59,98 | 61,08 | 59,94 | 60,06 | 1,28% | 1.334.861,00 |
| 31.07.2026 | 59,60 | 59,98 | 59,16 | 59,30 | -1,46% | 1.632.459,00 |
| 30.07.2026 | 59,90 | 61,40 | 59,48 | 60,18 | -0,20% | 1.574.071,00 |
| 29.07.2026 | 60,48 | 60,72 | 59,06 | 60,30 | 1,28% | 1.713.051,00 |
| 28.07.2026 | 58,56 | 59,64 | 58,34 | 59,54 | 3,58% | 1.548.690,00 |
| 27.07.2026 | 58,28 | 58,52 | 57,16 | 57,48 | 0,91% | 1.874.965,00 |
| 24.07.2026 | 56,72 | 57,12 | 56,40 | 56,96 | 0,07% | 1.132.716,00 |
| 23.07.2026 | 57,10 | 57,98 | 56,82 | 56,92 | -1,28% | 1.432.364,00 |
| 22.07.2026 | 57,30 | 58,26 | 56,90 | 57,66 | 0,17% | 1.475.028,00 |
| 21.07.2026 | 58,22 | 58,38 | 57,32 | 57,56 | -1,34% | 1.543.453,00 |
| 20.07.2026 | 58,30 | 59,04 | 57,96 | 58,34 | -0,34% | 1.125.166,00 |
| 17.07.2026 | 59,28 | 59,30 | 58,46 | 58,54 | 0,38% | 1.751.065,00 |
| 16.07.2026 | 58,78 | 58,94 | 58,26 | 58,32 | -1,02% | 1.331.220,00 |
| 15.07.2026 | 57,10 | 58,92 | 56,70 | 58,92 | 2,79% | 1.512.831,00 |
| 14.07.2026 | 57,34 | 57,88 | 56,92 | 57,32 | -1,04% | 1.567.475,00 |
| 13.07.2026 | 57,54 | 58,76 | 57,50 | 57,92 | -0,38% | 1.082.623,00 |
| 10.07.2026 | 58,80 | 59,22 | 57,96 | 58,14 | -0,24% | 1.436.559,00 |
| 09.07.2026 | 59,00 | 59,00 | 57,96 | 58,28 | -0,55% | 1.396.839,00 |
| 08.07.2026 | 59,52 | 59,92 | 58,54 | 58,60 | -3,52% | 1.856.294,00 |
| 07.07.2026 | 60,94 | 61,68 | 60,68 | 60,74 | 1,03% | 1.532.298,00 |
| 06.07.2026 | 61,22 | 61,44 | 59,88 | 60,12 | -0,73% | 1.100.529,00 |
| 03.07.2026 | 60,50 | 61,32 | 60,16 | 60,56 | 0,60% | 1.319.768,00 |
| 02.07.2026 | 58,68 | 60,74 | 58,64 | 60,20 | 3,44% | 1.814.094,00 |
| 01.07.2026 | 57,88 | 58,34 | 57,16 | 58,20 | 1,64% | 1.584.041,00 |
| 30.06.2026 | 57,74 | 58,06 | 57,02 | 57,26 | -0,42% | 3.500.213,00 |
| 29.06.2026 | 59,00 | 59,06 | 57,50 | 57,50 | -2,64% | 1.879.422,00 |
| 26.06.2026 | 60,88 | 60,90 | 58,38 | 59,06 | -2,83% | 1.661.635,00 |
| 25.06.2026 | 60,98 | 61,52 | 60,78 | 60,78 | -0,20% | 1.608.412,00 |
| 24.06.2026 | 61,00 | 61,70 | 60,26 | 60,90 | -0,26% | 1.320.803,00 |
| 23.06.2026 | 60,16 | 61,26 | 59,98 | 61,06 | 0,20% | 1.558.638,00 |
| 22.06.2026 | 60,64 | 61,06 | 59,48 | 60,94 | 1,60% | 2.075.742,00 |
| 19.06.2026 | 60,00 | 61,20 | 59,98 | 59,98 | 0,40% | 3.960.197,00 |
| 18.06.2026 | 62,10 | 62,10 | 58,76 | 59,74 | -4,02% | 3.967.431,00 |
| 17.06.2026 | 61,12 | 63,98 | 60,08 | 62,24 | -8,34% | 5.736.376,00 |
| 16.06.2026 | 68,00 | 68,16 | 66,84 | 67,90 | -0,64% | 1.516.629,00 |
| 15.06.2026 | 69,10 | 69,78 | 68,34 | 68,34 | 2,00% | 1.207.351,00 |
| 12.06.2026 | 68,38 | 68,50 | 66,78 | 67,00 | 0,69% | 1.653.121,00 |
| 11.06.2026 | 67,90 | 67,96 | 65,50 | 66,54 | -1,60% | 2.219.844,00 |
| 10.06.2026 | 69,00 | 69,42 | 67,36 | 67,62 | -1,60% | 1.394.234,00 |
| 09.06.2026 | 69,40 | 70,08 | 68,72 | 68,72 | -1,46% | 1.267.492,00 |
| 08.06.2026 | 69,74 | 70,24 | 68,98 | 69,74 | -0,91% | 1.175.687,00 |
| 05.06.2026 | 70,18 | 71,06 | 70,08 | 70,38 | 0,20% | 1.211.685,00 |
| 04.06.2026 | 71,50 | 72,10 | 69,90 | 70,24 | -1,51% | 1.311.482,00 |
| 03.06.2026 | 72,10 | 72,14 | 71,12 | 71,32 | -2,27% | 1.411.136,00 |
| 02.06.2026 | 74,10 | 74,98 | 72,56 | 72,98 | -1,00% | 1.333.090,00 |
| 01.06.2026 | 74,50 | 75,70 | 73,54 | 73,72 | -1,39% | 1.367.856,00 |
| 29.05.2026 | 76,30 | 76,60 | 74,76 | 74,76 | -1,55% | 1.961.879,00 |
| 28.05.2026 | 76,48 | 76,80 | 75,46 | 75,94 | -1,40% | 869.511,00 |
| 27.05.2026 | 75,18 | 77,70 | 75,10 | 77,02 | 2,34% | 1.179.194,00 |
| 26.05.2026 | 75,16 | 76,02 | 74,86 | 75,26 | -0,24% | 654.110,00 |
| 25.05.2026 | 75,12 | 75,98 | 75,08 | 75,44 | 1,29% | 1.048.048,00 |
| 22.05.2026 | 74,48 | 74,80 | 74,08 | 74,48 | 0,16% | 1.215.243,00 |
| 21.05.2026 | 74,68 | 75,62 | 73,94 | 74,36 | 0,00% | 1.208.273,00 |
| 20.05.2026 | 73,80 | 75,06 | 73,30 | 74,36 | 0,87% | 1.116.057,00 |
| 19.05.2026 | 73,86 | 75,06 | 73,72 | 73,72 | -0,54% | 1.188.306,00 |
| 18.05.2026 | 73,50 | 74,76 | 72,40 | 74,12 | -0,38% | 1.850.781,00 |
| 15.05.2026 | 76,34 | 76,42 | 74,14 | 74,40 | -2,59% | 1.439.417,00 |
| 14.05.2026 | 77,20 | 78,60 | 76,38 | 76,38 | -5,35% | 1.561.749,00 |