73,025€
-2,83%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 75,20 | 75,20 | 73,20 | 73,50 | -2,20% | 63.796,00 |
| 05.09.2024 | 75,05 | 76,50 | 74,90 | 75,15 | -0,13% | 45.257,00 |
| 04.09.2024 | 75,70 | 75,80 | 74,80 | 75,25 | -1,05% | 52.518,00 |
| 03.09.2024 | 77,35 | 77,70 | 76,00 | 76,05 | -2,31% | 45.917,00 |
| 02.09.2024 | 78,75 | 78,80 | 77,35 | 77,85 | -0,45% | 57.935,00 |
| 30.08.2024 | 78,85 | 79,20 | 78,20 | 78,20 | -0,82% | 232.177,00 |
| 29.08.2024 | 78,60 | 79,20 | 78,50 | 78,85 | 0,00% | 43.770,00 |
| 28.08.2024 | 79,50 | 79,75 | 78,80 | 78,85 | -0,88% | 37.465,00 |
| 27.08.2024 | 79,70 | 80,45 | 79,55 | 79,55 | 0,19% | 41.009,00 |
| 26.08.2024 | 78,70 | 79,75 | 78,70 | 79,40 | 0,63% | 39.577,00 |
| 23.08.2024 | 77,65 | 78,95 | 77,60 | 78,90 | 1,94% | 49.333,00 |
| 22.08.2024 | 77,80 | 77,85 | 77,15 | 77,40 | -0,32% | 34.167,00 |
| 21.08.2024 | 76,90 | 78,45 | 76,85 | 77,65 | 0,98% | 98.478,00 |
| 20.08.2024 | 77,05 | 77,15 | 76,60 | 76,90 | 0,20% | 27.640,00 |
| 19.08.2024 | 75,70 | 77,25 | 75,70 | 76,75 | 1,19% | 39.914,00 |
| 16.08.2024 | 76,15 | 76,30 | 75,40 | 75,85 | 0,07% | 40.255,00 |
| 15.08.2024 | 74,75 | 76,10 | 74,40 | 75,80 | 1,95% | 33.101,00 |
| 14.08.2024 | 74,15 | 74,95 | 74,05 | 74,35 | 0,81% | 46.715,00 |
| 13.08.2024 | 74,20 | 74,20 | 73,45 | 73,75 | 0,20% | 43.669,00 |
| 12.08.2024 | 74,60 | 74,85 | 73,50 | 73,60 | -0,61% | 50.262,00 |
| 09.08.2024 | 74,45 | 75,05 | 73,90 | 74,05 | 0,07% | 48.705,00 |
| 08.08.2024 | 74,40 | 74,40 | 73,75 | 74,00 | -1,00% | 73.799,00 |
| 07.08.2024 | 74,30 | 75,55 | 74,10 | 74,75 | 1,63% | 94.786,00 |
| 06.08.2024 | 74,15 | 75,00 | 73,40 | 73,55 | 0,00% | 54.379,00 |
| 05.08.2024 | 73,90 | 74,75 | 71,95 | 73,55 | -3,22% | 104.727,00 |
| 02.08.2024 | 76,25 | 77,15 | 76,00 | 76,00 | -0,91% | 71.706,00 |
| 01.08.2024 | 77,00 | 78,65 | 75,55 | 76,70 | -3,34% | 143.520,00 |
| 31.07.2024 | 80,50 | 80,65 | 79,35 | 79,35 | -1,61% | 92.825,00 |
| 30.07.2024 | 80,75 | 81,10 | 80,35 | 80,65 | -0,12% | 36.083,00 |
| 29.07.2024 | 81,45 | 81,75 | 80,40 | 80,75 | -0,62% | 40.898,00 |
| 26.07.2024 | 81,25 | 81,90 | 80,65 | 81,25 | -0,31% | 33.280,00 |
| 25.07.2024 | 82,00 | 82,20 | 80,80 | 81,50 | -1,45% | 65.503,00 |
| 24.07.2024 | 83,00 | 83,60 | 82,30 | 82,70 | -0,66% | 38.298,00 |
| 23.07.2024 | 85,05 | 85,05 | 83,10 | 83,25 | -1,30% | 57.827,00 |
| 22.07.2024 | 83,25 | 84,85 | 83,25 | 84,35 | 1,63% | 18.093,00 |
| 19.07.2024 | 84,40 | 84,45 | 82,85 | 83,00 | -2,35% | 39.952,00 |
| 18.07.2024 | 83,95 | 85,35 | 83,95 | 85,00 | 1,55% | 37.415,00 |
| 17.07.2024 | 83,90 | 83,90 | 82,45 | 83,70 | 0,54% | 42.337,00 |
| 16.07.2024 | 83,05 | 83,70 | 82,60 | 83,25 | -0,48% | 41.389,00 |
| 15.07.2024 | 85,10 | 85,35 | 83,65 | 83,65 | -1,76% | 41.577,00 |
| 12.07.2024 | 85,00 | 85,50 | 84,65 | 85,15 | 0,53% | 67.444,00 |
| 11.07.2024 | 83,55 | 85,05 | 83,55 | 84,70 | 1,68% | 35.981,00 |
| 10.07.2024 | 82,50 | 83,85 | 81,45 | 83,30 | 1,40% | 58.741,00 |
| 09.07.2024 | 81,75 | 82,75 | 81,35 | 82,15 | 0,74% | 61.959,00 |
| 08.07.2024 | 81,80 | 82,40 | 81,55 | 81,55 | -0,49% | 25.648,00 |
| 05.07.2024 | 83,15 | 83,20 | 81,75 | 81,95 | -0,73% | 32.438,00 |
| 04.07.2024 | 83,00 | 83,25 | 82,00 | 82,55 | -0,12% | 39.087,00 |
| 03.07.2024 | 81,70 | 83,10 | 81,70 | 82,65 | 0,92% | 69.489,00 |
| 02.07.2024 | 82,40 | 82,40 | 80,95 | 81,90 | -0,85% | 63.044,00 |
| 01.07.2024 | 83,65 | 83,90 | 82,60 | 82,60 | 0,18% | 67.387,00 |
| 28.06.2024 | 83,00 | 83,70 | 82,20 | 82,45 | 0,30% | 49.516,00 |
| 27.06.2024 | 81,95 | 83,00 | 81,95 | 82,20 | -0,30% | 30.486,00 |
| 26.06.2024 | 84,00 | 84,10 | 81,95 | 82,45 | -2,19% | 107.398,00 |
| 25.06.2024 | 83,75 | 84,30 | 83,40 | 84,30 | 0,36% | 88.384,00 |
| 24.06.2024 | 82,35 | 84,75 | 82,35 | 84,00 | 2,50% | 75.906,00 |
| 21.06.2024 | 82,60 | 82,80 | 81,95 | 81,95 | -1,03% | 137.115,00 |
| 20.06.2024 | 83,20 | 83,65 | 82,20 | 82,80 | -0,30% | 38.150,00 |
| 19.06.2024 | 81,70 | 83,65 | 81,70 | 83,05 | 1,22% | 63.509,00 |
| 18.06.2024 | 83,85 | 84,25 | 81,90 | 82,05 | -1,08% | 94.020,00 |
| 17.06.2024 | 81,65 | 83,30 | 81,45 | 82,95 | 1,90% | 72.402,00 |
| 14.06.2024 | 83,15 | 83,45 | 81,20 | 81,40 | -1,99% | 76.260,00 |
| 13.06.2024 | 84,40 | 84,40 | 83,05 | 83,05 | -2,41% | 100.765,00 |
| 12.06.2024 | 85,50 | 85,75 | 84,15 | 85,10 | -0,93% | 95.447,00 |
| 11.06.2024 | 86,45 | 86,45 | 85,75 | 85,90 | -0,64% | 77.211,00 |
| 10.06.2024 | 85,80 | 86,45 | 85,30 | 86,45 | 0,12% | 78.158,00 |
| 07.06.2024 | 86,20 | 86,70 | 85,55 | 86,35 | -0,52% | 66.628,00 |
| 06.06.2024 | 87,15 | 87,45 | 86,55 | 86,80 | -0,17% | 80.929,00 |
| 05.06.2024 | 87,50 | 87,75 | 86,95 | 86,95 | -0,23% | 52.199,00 |
| 04.06.2024 | 88,25 | 88,30 | 86,90 | 87,15 | -1,19% | 95.921,00 |
| 03.06.2024 | 89,35 | 89,65 | 88,20 | 88,20 | -0,23% | 64.886,00 |
| 31.05.2024 | 88,40 | 88,60 | 87,80 | 88,40 | 0,00% | 517.370,00 |
| 30.05.2024 | 87,70 | 88,50 | 87,40 | 88,40 | 0,80% | 69.652,00 |
| 29.05.2024 | 89,30 | 89,30 | 87,25 | 87,70 | -2,01% | 57.977,00 |
| 28.05.2024 | 89,85 | 90,15 | 89,15 | 89,50 | -0,17% | 78.676,00 |
| 27.05.2024 | 88,60 | 90,00 | 88,55 | 89,65 | 1,19% | 51.674,00 |
| 24.05.2024 | 87,60 | 88,80 | 87,40 | 88,60 | 0,45% | 58.545,00 |
| 23.05.2024 | 88,05 | 90,00 | 88,05 | 88,20 | 0,23% | 77.636,00 |
| 22.05.2024 | 88,45 | 88,65 | 87,05 | 88,00 | -1,40% | 90.904,00 |
| 21.05.2024 | 89,50 | 89,65 | 88,80 | 89,25 | -0,67% | 92.858,00 |
| 20.05.2024 | 90,90 | 90,90 | 89,50 | 89,85 | -1,10% | 67.518,00 |
| 17.05.2024 | 91,80 | 92,10 | 90,65 | 90,85 | -0,93% | 114.475,00 |
| 16.05.2024 | 93,20 | 93,20 | 91,65 | 91,70 | -7,00% | 202.005,00 |
| 15.05.2024 | 99,60 | 100,10 | 97,85 | 98,60 | -0,50% | 152.512,00 |
| 14.05.2024 | 98,30 | 99,80 | 98,20 | 99,10 | 1,48% | 113.895,00 |
| 13.05.2024 | 97,20 | 98,05 | 96,60 | 97,65 | 1,09% | 95.884,00 |
| 10.05.2024 | 96,50 | 96,75 | 95,85 | 96,60 | 0,68% | 74.254,00 |
| 09.05.2024 | 94,80 | 96,40 | 94,80 | 95,95 | 0,84% | 54.351,00 |
| 08.05.2024 | 97,75 | 97,75 | 93,30 | 95,15 | -3,50% | 157.477,00 |
| 07.05.2024 | 98,00 | 98,60 | 97,25 | 98,60 | 1,08% | 74.128,00 |
| 06.05.2024 | 97,60 | 98,00 | 96,95 | 97,55 | 0,57% | 29.389,00 |
| 03.05.2024 | 97,40 | 97,70 | 96,50 | 97,00 | 0,52% | 68.431,00 |
| 02.05.2024 | 96,55 | 96,75 | 95,15 | 96,50 | 0,00% | 85.628,00 |
| 30.04.2024 | 100,00 | 100,00 | 95,70 | 96,50 | -3,60% | 155.401,00 |
| 29.04.2024 | 99,00 | 100,90 | 99,00 | 100,10 | 0,96% | 62.028,00 |
| 26.04.2024 | 99,05 | 99,60 | 98,40 | 99,15 | 0,92% | 39.581,00 |
| 25.04.2024 | 99,50 | 99,65 | 97,45 | 98,25 | -1,31% | 42.759,00 |
| 24.04.2024 | 99,60 | 100,20 | 98,90 | 99,55 | 0,15% | 38.407,00 |
| 23.04.2024 | 99,40 | 99,65 | 98,40 | 99,40 | 0,66% | 96.095,00 |
| 22.04.2024 | 99,55 | 99,80 | 98,25 | 98,75 | 0,56% | 33.209,00 |
| 19.04.2024 | 97,90 | 98,85 | 97,20 | 98,20 | -1,06% | 77.962,00 |