107,860€
-0,09%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 108,44 | 108,92 | 107,86 | 108,08 | 0,11% | 566.274,00 |
| 08.06.2023 | 106,98 | 108,84 | 106,94 | 107,96 | 1,01% | 950.418,00 |
| 07.06.2023 | 106,84 | 106,98 | 105,46 | 106,88 | 0,17% | 820.752,00 |
| 06.06.2023 | 106,30 | 106,74 | 105,70 | 106,70 | 0,24% | 660.014,00 |
| 05.06.2023 | 105,98 | 106,44 | 105,42 | 106,44 | 0,26% | 763.837,00 |
| 02.06.2023 | 104,02 | 106,44 | 103,72 | 106,16 | 2,57% | 1.351.058,00 |
| 01.06.2023 | 102,60 | 103,60 | 102,14 | 103,50 | 1,55% | 808.360,00 |
| 31.05.2023 | 102,38 | 103,98 | 101,12 | 101,92 | -2,17% | 2.892.934,00 |
| 30.05.2023 | 104,40 | 105,36 | 103,96 | 104,18 | -0,21% | 668.215,00 |
| 29.05.2023 | 104,88 | 105,54 | 103,66 | 104,40 | -0,06% | 379.423,00 |
| 26.05.2023 | 103,74 | 104,56 | 102,74 | 104,46 | 1,63% | 984.483,00 |
| 25.05.2023 | 103,10 | 103,42 | 101,96 | 102,78 | 0,18% | 792.753,00 |
| 24.05.2023 | 103,90 | 104,36 | 102,12 | 102,60 | -1,80% | 1.161.218,00 |
| 23.05.2023 | 104,10 | 104,64 | 103,62 | 104,48 | 0,42% | 822.410,00 |
| 22.05.2023 | 103,42 | 104,24 | 103,04 | 104,04 | 0,64% | 730.024,00 |
| 19.05.2023 | 102,64 | 104,00 | 102,56 | 103,38 | 0,86% | 1.379.891,00 |
| 18.05.2023 | 100,50 | 102,82 | 100,48 | 102,50 | 2,36% | 1.041.933,00 |
| 17.05.2023 | 99,11 | 100,36 | 99,10 | 100,14 | 0,57% | 739.114,00 |
| 16.05.2023 | 99,96 | 100,06 | 98,70 | 99,57 | -0,51% | 896.963,00 |
| 15.05.2023 | 99,88 | 100,50 | 99,58 | 100,08 | 0,67% | 1.002.346,00 |
| 12.05.2023 | 100,18 | 101,12 | 99,25 | 99,41 | -8,29% | 2.049.038,00 |
| 11.05.2023 | 108,70 | 108,90 | 107,66 | 108,40 | -0,29% | 1.877.228,00 |
| 10.05.2023 | 109,32 | 109,48 | 107,58 | 108,72 | 0,00% | 1.063.634,00 |
| 09.05.2023 | 109,02 | 109,54 | 108,24 | 108,72 | -0,18% | 1.131.409,00 |
| 08.05.2023 | 107,54 | 109,84 | 107,36 | 108,92 | 1,28% | 1.304.780,00 |
| 05.05.2023 | 104,00 | 107,84 | 103,38 | 107,54 | 3,60% | 1.697.673,00 |
| 04.05.2023 | 102,42 | 103,80 | 100,14 | 103,80 | 2,75% | 1.844.440,00 |
| 03.05.2023 | 101,14 | 101,42 | 100,06 | 101,02 | 0,44% | 956.955,00 |
| 02.05.2023 | 102,00 | 102,68 | 99,92 | 100,58 | -0,85% | 1.200.497,00 |
| 28.04.2023 | 101,30 | 102,12 | 98,20 | 101,44 | 0,79% | 1.486.350,00 |
| 27.04.2023 | 101,02 | 102,56 | 100,52 | 100,64 | -0,36% | 856.419,00 |
| 26.04.2023 | 101,62 | 101,70 | 100,26 | 101,00 | -0,43% | 850.341,00 |
| 25.04.2023 | 101,30 | 102,02 | 100,96 | 101,44 | 0,28% | 755.354,00 |
| 24.04.2023 | 100,66 | 101,64 | 100,28 | 101,16 | 0,56% | 637.324,00 |
| 21.04.2023 | 100,52 | 101,26 | 99,38 | 100,60 | 0,58% | 1.280.574,00 |
| 20.04.2023 | 103,40 | 103,40 | 98,94 | 100,02 | -3,62% | 2.036.663,00 |
| 19.04.2023 | 103,92 | 104,04 | 102,88 | 103,78 | -0,31% | 677.742,00 |
| 18.04.2023 | 103,50 | 104,34 | 103,10 | 104,10 | 0,87% | 980.641,00 |
| 17.04.2023 | 104,06 | 104,48 | 102,24 | 103,20 | -0,46% | 1.061.528,00 |
| 14.04.2023 | 102,90 | 104,18 | 102,64 | 103,68 | 1,33% | 846.092,00 |
| 13.04.2023 | 102,58 | 103,22 | 101,82 | 102,32 | -0,35% | 849.011,00 |
| 12.04.2023 | 101,20 | 103,48 | 101,14 | 102,68 | 1,74% | 1.028.050,00 |
| 11.04.2023 | 99,69 | 101,06 | 99,69 | 100,92 | 2,33% | 1.157.523,00 |
| 06.04.2023 | 98,50 | 99,10 | 97,73 | 98,62 | -0,47% | 1.060.245,00 |
| 05.04.2023 | 101,50 | 101,80 | 98,72 | 99,09 | -2,22% | 1.344.540,00 |
| 04.04.2023 | 101,18 | 102,88 | 101,18 | 101,34 | 0,60% | 1.032.944,00 |
| 03.04.2023 | 101,00 | 101,56 | 100,62 | 100,74 | -0,20% | 691.778,00 |
| 31.03.2023 | 101,00 | 101,24 | 100,30 | 100,94 | 0,26% | 1.132.092,00 |
| 30.03.2023 | 99,17 | 100,80 | 99,14 | 100,68 | 1,77% | 886.548,00 |
| 29.03.2023 | 98,70 | 99,13 | 97,63 | 98,93 | 0,14% | 960.170,00 |
| 28.03.2023 | 99,49 | 99,84 | 98,58 | 98,79 | 0,14% | 679.684,00 |
| 27.03.2023 | 98,88 | 99,47 | 97,82 | 98,65 | 0,91% | 859.592,00 |
| 24.03.2023 | 98,63 | 98,63 | 96,28 | 97,76 | -1,08% | 1.434.754,00 |
| 23.03.2023 | 98,20 | 99,04 | 96,88 | 98,83 | 0,64% | 804.672,00 |
| 22.03.2023 | 97,39 | 98,98 | 97,25 | 98,20 | 0,88% | 886.724,00 |
| 21.03.2023 | 96,90 | 97,80 | 96,73 | 97,34 | 1,81% | 937.647,00 |
| 20.03.2023 | 94,85 | 96,13 | 92,37 | 95,61 | 0,80% | 1.152.161,00 |
| 17.03.2023 | 95,76 | 97,31 | 93,83 | 94,85 | -0,96% | 4.501.926,00 |
| 16.03.2023 | 96,25 | 96,45 | 93,91 | 95,77 | 1,14% | 1.608.880,00 |
| 15.03.2023 | 96,11 | 97,20 | 92,54 | 94,69 | -0,95% | 2.138.658,00 |
| 14.03.2023 | 94,65 | 95,87 | 93,30 | 95,60 | 1,01% | 1.738.945,00 |
| 13.03.2023 | 97,84 | 98,08 | 93,77 | 94,64 | -3,75% | 1.719.463,00 |
| 10.03.2023 | 96,04 | 98,33 | 96,00 | 98,33 | -1,21% | 1.638.110,00 |
| 09.03.2023 | 102,18 | 103,70 | 97,25 | 99,53 | -1,42% | 2.224.785,00 |
| 08.03.2023 | 100,76 | 101,68 | 100,42 | 100,96 | -0,04% | 928.097,00 |
| 07.03.2023 | 101,40 | 101,70 | 100,80 | 101,00 | -0,45% | 824.731,00 |
| 06.03.2023 | 101,42 | 101,90 | 100,96 | 101,46 | -0,02% | 645.344,00 |
| 03.03.2023 | 99,50 | 102,02 | 99,35 | 101,48 | 2,14% | 1.383.102,00 |
| 02.03.2023 | 98,89 | 99,35 | 97,59 | 99,35 | 0,01% | 839.282,00 |
| 01.03.2023 | 98,29 | 100,62 | 98,22 | 99,34 | 1,63% | 1.213.269,00 |
| 28.02.2023 | 97,95 | 98,74 | 97,01 | 97,75 | -0,42% | 1.186.020,00 |
| 27.02.2023 | 98,34 | 98,84 | 97,85 | 98,16 | 1,00% | 801.424,00 |
| 24.02.2023 | 99,86 | 99,92 | 97,19 | 97,19 | -2,47% | 2.055.368,00 |
| 23.02.2023 | 98,71 | 100,04 | 98,53 | 99,65 | 1,24% | 805.804,00 |
| 22.02.2023 | 98,30 | 98,75 | 97,66 | 98,43 | -0,27% | 787.095,00 |
| 21.02.2023 | 99,59 | 99,67 | 97,97 | 98,70 | -0,97% | 797.867,00 |
| 20.02.2023 | 99,92 | 100,52 | 99,62 | 99,67 | -0,08% | 587.365,00 |
| 17.02.2023 | 99,10 | 99,91 | 98,70 | 99,75 | 0,51% | 1.523.028,00 |
| 16.02.2023 | 99,60 | 99,97 | 98,29 | 99,24 | 0,06% | 932.204,00 |
| 15.02.2023 | 97,76 | 99,23 | 97,63 | 99,18 | 1,47% | 839.076,00 |
| 14.02.2023 | 97,95 | 98,52 | 97,40 | 97,74 | 0,13% | 977.868,00 |
| 13.02.2023 | 98,30 | 98,83 | 97,61 | 97,61 | -0,16% | 788.382,00 |
| 10.02.2023 | 99,26 | 99,49 | 97,42 | 97,77 | -1,70% | 1.088.196,00 |
| 09.02.2023 | 98,09 | 99,46 | 97,99 | 99,46 | 1,94% | 1.272.174,00 |
| 08.02.2023 | 97,50 | 98,47 | 96,55 | 97,57 | 0,17% | 907.809,00 |
| 07.02.2023 | 97,26 | 97,97 | 96,78 | 97,40 | 0,35% | 937.028,00 |
| 06.02.2023 | 97,11 | 98,02 | 96,22 | 97,06 | -0,53% | 962.405,00 |
| 03.02.2023 | 97,09 | 97,96 | 96,50 | 97,58 | -0,21% | 1.797.070,00 |
| 02.02.2023 | 95,08 | 98,49 | 94,58 | 97,79 | 2,65% | 1.947.245,00 |
| 01.02.2023 | 93,92 | 95,27 | 93,06 | 95,27 | 2,19% | 1.585.474,00 |
| 31.01.2023 | 91,53 | 93,24 | 91,13 | 93,23 | 1,91% | 1.503.395,00 |
| 30.01.2023 | 91,47 | 92,50 | 91,32 | 91,48 | -1,57% | 1.404.194,00 |
| 27.01.2023 | 92,79 | 93,32 | 92,39 | 92,94 | 0,64% | 1.186.379,00 |
| 26.01.2023 | 92,26 | 92,56 | 91,89 | 92,35 | 0,61% | 956.741,00 |
| 25.01.2023 | 91,51 | 91,95 | 91,10 | 91,79 | 0,00% | 816.744,00 |
| 24.01.2023 | 91,76 | 91,98 | 90,89 | 91,79 | 0,28% | 781.646,00 |
| 23.01.2023 | 90,31 | 91,68 | 90,02 | 91,53 | 1,73% | 779.097,00 |
| 20.01.2023 | 90,00 | 90,66 | 89,32 | 89,97 | -0,06% | 1.219.938,00 |
| 19.01.2023 | 90,68 | 90,97 | 89,58 | 90,02 | -1,54% | 1.434.384,00 |
| 18.01.2023 | 91,64 | 92,15 | 91,13 | 91,43 | -0,60% | 826.430,00 |