84,475€
3,02%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 82,35 | 84,38 | 81,98 | 84,30 | 2,80% | - |
| 03.12.2025 | 82,00 | 82,85 | 80,70 | 82,00 | -0,43% | 61.968,00 |
| 02.12.2025 | 81,35 | 82,35 | 81,15 | 82,35 | 0,55% | 83.117,00 |
| 01.12.2025 | 81,00 | 81,90 | 80,70 | 81,90 | 0,80% | 55.056,00 |
| 28.11.2025 | 80,50 | 81,55 | 80,50 | 81,25 | 0,74% | 52.080,00 |
| 27.11.2025 | 80,15 | 81,05 | 80,15 | 80,65 | 0,06% | 31.012,00 |
| 26.11.2025 | 80,25 | 80,70 | 79,55 | 80,60 | 0,44% | 39.209,00 |
| 25.11.2025 | 79,70 | 80,60 | 78,90 | 80,25 | 0,06% | 40.638,00 |
| 24.11.2025 | 79,00 | 80,30 | 79,00 | 80,20 | 2,23% | 227.159,00 |
| 21.11.2025 | 76,75 | 79,15 | 76,65 | 78,45 | 2,28% | 7.332,00 |
| 20.11.2025 | 79,00 | 79,25 | 76,55 | 76,70 | -2,04% | 7.871,00 |
| 19.11.2025 | 77,40 | 78,90 | 77,30 | 78,30 | 1,42% | 10.468,00 |
| 18.11.2025 | 79,05 | 79,30 | 77,10 | 77,20 | -3,02% | 10.500,00 |
| 17.11.2025 | 81,10 | 81,45 | 79,05 | 79,60 | -2,27% | 12.919,00 |
| 14.11.2025 | 81,20 | 81,45 | 80,20 | 81,45 | -0,31% | 48.612,00 |
| 13.11.2025 | 81,90 | 82,20 | 81,05 | 81,70 | 0,18% | 36.509,00 |
| 12.11.2025 | 80,80 | 82,30 | 80,70 | 81,55 | 1,24% | 84.903,00 |
| 11.11.2025 | 79,75 | 80,75 | 78,65 | 80,55 | 0,88% | 56.022,00 |
| 10.11.2025 | 79,50 | 80,15 | 79,30 | 79,85 | 0,82% | 79.953,00 |
| 07.11.2025 | 77,75 | 79,35 | 77,60 | 79,20 | 2,19% | 61.250,00 |
| 06.11.2025 | 78,95 | 79,45 | 77,50 | 77,50 | -2,02% | 70.816,00 |
| 05.11.2025 | 74,60 | 79,15 | 73,25 | 79,10 | 5,89% | 111.825,00 |
| 04.11.2025 | 75,40 | 75,40 | 74,05 | 74,70 | -1,26% | 73.682,00 |
| 03.11.2025 | 75,00 | 76,40 | 74,80 | 75,65 | 0,80% | 46.687,00 |
| 31.10.2025 | 75,45 | 75,95 | 74,90 | 75,05 | -0,86% | 60.641,00 |
| 30.10.2025 | 75,60 | 76,20 | 75,00 | 75,70 | 0,13% | 88.163,00 |
| 29.10.2025 | 75,60 | 76,70 | 75,10 | 75,60 | 0,67% | 52.146,00 |
| 28.10.2025 | 75,05 | 75,55 | 74,60 | 75,10 | -0,13% | 58.473,00 |
| 27.10.2025 | 75,50 | 75,75 | 74,65 | 75,20 | -0,27% | 58.475,00 |
| 24.10.2025 | 74,75 | 75,40 | 74,60 | 75,40 | 0,94% | 39.721,00 |
| 23.10.2025 | 74,40 | 75,00 | 74,15 | 74,70 | 0,00% | 41.556,00 |
| 22.10.2025 | 75,50 | 75,50 | 73,60 | 74,70 | -0,73% | 85.004,00 |
| 21.10.2025 | 75,25 | 75,65 | 74,75 | 75,25 | 0,33% | 61.171,00 |
| 20.10.2025 | 74,80 | 75,20 | 74,05 | 75,00 | 0,74% | 79.645,00 |
| 17.10.2025 | 74,00 | 74,70 | 73,20 | 74,45 | 0,74% | 68.588,00 |
| 16.10.2025 | 73,15 | 74,05 | 72,90 | 73,90 | 0,82% | 60.164,00 |
| 15.10.2025 | 73,20 | 73,55 | 72,70 | 73,30 | 0,34% | 76.024,00 |
| 14.10.2025 | 73,05 | 73,75 | 72,85 | 73,05 | -0,41% | 111.537,00 |
| 13.10.2025 | 73,60 | 74,50 | 73,25 | 73,35 | 0,20% | 88.610,00 |
| 10.10.2025 | 74,75 | 74,75 | 72,75 | 73,20 | -1,48% | 130.096,00 |
| 09.10.2025 | 74,55 | 75,95 | 74,05 | 74,30 | 0,07% | 119.408,00 |
| 08.10.2025 | 77,20 | 77,35 | 73,25 | 74,25 | -7,71% | 299.020,00 |
| 07.10.2025 | 82,00 | 82,60 | 80,45 | 80,45 | -1,95% | 41.143,00 |
| 06.10.2025 | 80,30 | 82,05 | 80,15 | 82,05 | 2,69% | 76.418,00 |
| 03.10.2025 | 80,25 | 80,75 | 79,50 | 79,90 | -0,25% | 47.457,00 |
| 02.10.2025 | 79,35 | 80,60 | 79,35 | 80,10 | 0,95% | 38.812,00 |
| 01.10.2025 | 78,70 | 79,40 | 78,35 | 79,35 | 0,51% | 45.975,00 |
| 30.09.2025 | 78,40 | 78,95 | 78,20 | 78,95 | 0,25% | 56.843,00 |
| 29.09.2025 | 78,35 | 78,90 | 78,25 | 78,75 | 0,00% | 48.828,00 |
| 26.09.2025 | 78,05 | 79,20 | 77,90 | 78,75 | 1,09% | 85.121,00 |
| 25.09.2025 | 78,50 | 79,60 | 77,90 | 77,90 | -0,19% | 41.558,00 |
| 24.09.2025 | 76,70 | 78,60 | 76,20 | 78,05 | 1,43% | 81.675,00 |
| 23.09.2025 | 76,50 | 77,50 | 76,40 | 76,95 | 1,05% | 42.723,00 |
| 22.09.2025 | 75,75 | 76,20 | 74,80 | 76,15 | -0,91% | 108.520,00 |
| 19.09.2025 | 77,15 | 78,10 | 76,45 | 76,85 | -0,39% | 140.234,00 |
| 18.09.2025 | 77,10 | 77,70 | 77,00 | 77,15 | 0,06% | 72.112,00 |
| 17.09.2025 | 77,50 | 77,80 | 76,55 | 77,10 | -0,19% | 71.933,00 |
| 16.09.2025 | 77,75 | 78,30 | 77,05 | 77,25 | -0,39% | 75.633,00 |
| 15.09.2025 | 77,55 | 78,00 | 77,05 | 77,55 | 0,39% | 64.445,00 |
| 12.09.2025 | 77,80 | 77,90 | 76,25 | 77,25 | -0,64% | 69.286,00 |
| 11.09.2025 | 77,45 | 78,15 | 77,00 | 77,75 | 0,00% | 65.961,00 |
| 10.09.2025 | 78,30 | 78,45 | 77,15 | 77,75 | -0,58% | 75.498,00 |
| 09.09.2025 | 80,95 | 81,65 | 77,40 | 78,20 | -3,46% | 124.776,00 |
| 08.09.2025 | 81,55 | 81,95 | 80,35 | 81,00 | -0,49% | 49.187,00 |
| 05.09.2025 | 81,85 | 82,25 | 81,20 | 81,40 | 0,00% | 43.640,00 |
| 04.09.2025 | 80,85 | 81,90 | 80,85 | 81,40 | 0,31% | 47.335,00 |
| 03.09.2025 | 81,55 | 82,00 | 81,15 | 81,15 | -0,25% | 55.324,00 |
| 02.09.2025 | 82,60 | 82,65 | 81,15 | 81,35 | -1,39% | 59.920,00 |
| 01.09.2025 | 82,10 | 82,75 | 81,95 | 82,50 | 0,86% | 56.348,00 |
| 29.08.2025 | 82,60 | 82,60 | 81,40 | 81,80 | -0,79% | 66.589,00 |
| 28.08.2025 | 82,00 | 83,40 | 82,00 | 82,45 | 0,79% | 50.519,00 |
| 27.08.2025 | 82,90 | 83,40 | 81,80 | 81,80 | -0,85% | 43.881,00 |
| 26.08.2025 | 82,30 | 83,40 | 82,30 | 82,50 | -0,66% | 289.772,00 |
| 25.08.2025 | 83,75 | 83,75 | 83,00 | 83,05 | -0,42% | 37.024,00 |
| 22.08.2025 | 82,40 | 83,65 | 82,40 | 83,40 | 0,97% | 73.402,00 |
| 21.08.2025 | 83,00 | 83,00 | 82,15 | 82,60 | -0,24% | 40.230,00 |
| 20.08.2025 | 82,50 | 83,20 | 82,45 | 82,80 | -0,48% | 53.414,00 |
| 19.08.2025 | 81,65 | 83,55 | 81,65 | 83,20 | 1,90% | 47.465,00 |
| 18.08.2025 | 82,00 | 82,35 | 81,15 | 81,65 | -0,97% | 64.060,00 |
| 15.08.2025 | 81,95 | 83,10 | 81,80 | 82,45 | 1,29% | 54.709,00 |
| 14.08.2025 | 81,20 | 81,75 | 81,10 | 81,40 | 0,25% | 48.335,00 |
| 13.08.2025 | 80,55 | 81,40 | 80,10 | 81,20 | 1,18% | 66.839,00 |
| 12.08.2025 | 80,20 | 80,60 | 79,60 | 80,25 | 0,38% | 59.448,00 |
| 11.08.2025 | 80,75 | 81,20 | 79,80 | 79,95 | -0,81% | 37.836,00 |
| 08.08.2025 | 79,85 | 81,20 | 79,50 | 80,60 | 1,07% | 63.132,00 |
| 07.08.2025 | 78,80 | 80,40 | 78,35 | 79,75 | 1,72% | 46.847,00 |
| 06.08.2025 | 79,00 | 79,35 | 78,00 | 78,40 | 0,19% | 81.062,00 |
| 05.08.2025 | 76,85 | 78,30 | 76,70 | 78,25 | 1,69% | 48.535,00 |
| 04.08.2025 | 76,35 | 77,00 | 76,30 | 76,95 | 0,85% | 55.398,00 |
| 01.08.2025 | 76,85 | 77,20 | 75,70 | 76,30 | -1,04% | 85.916,00 |
| 31.07.2025 | 77,00 | 78,05 | 76,60 | 77,10 | -0,96% | 82.273,00 |
| 30.07.2025 | 78,85 | 80,00 | 77,85 | 77,85 | -1,95% | 86.834,00 |
| 29.07.2025 | 79,30 | 80,55 | 78,95 | 79,40 | 0,38% | 68.705,00 |
| 28.07.2025 | 82,90 | 83,15 | 78,55 | 79,10 | -3,18% | 137.845,00 |
| 25.07.2025 | 79,10 | 81,70 | 78,55 | 81,70 | 2,57% | 82.858,00 |
| 24.07.2025 | 81,00 | 81,50 | 79,65 | 79,65 | -0,19% | 81.429,00 |
| 23.07.2025 | 79,40 | 80,90 | 79,35 | 79,80 | 3,17% | 136.339,00 |
| 22.07.2025 | 77,90 | 77,90 | 76,90 | 77,35 | -0,64% | 49.944,00 |
| 21.07.2025 | 76,85 | 77,90 | 76,50 | 77,85 | 1,04% | 42.276,00 |
| 18.07.2025 | 77,60 | 78,00 | 76,85 | 77,05 | -0,39% | 73.577,00 |