76,550€
-0,58%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 77,00 | 77,50 | 76,30 | 76,90 | -0,13% | 59.996,00 |
| 20.02.2025 | 76,15 | 78,20 | 76,10 | 77,00 | 0,20% | 86.397,00 |
| 19.02.2025 | 79,75 | 79,75 | 76,45 | 76,85 | -2,60% | 92.407,00 |
| 18.02.2025 | 79,10 | 79,20 | 77,75 | 78,90 | 0,13% | 66.357,00 |
| 17.02.2025 | 78,00 | 79,15 | 77,65 | 78,80 | 1,29% | 75.258,00 |
| 14.02.2025 | 75,05 | 78,10 | 74,25 | 77,80 | 2,64% | 100.347,00 |
| 13.02.2025 | 72,45 | 76,45 | 72,45 | 75,80 | 5,64% | 102.253,00 |
| 12.02.2025 | 71,40 | 72,25 | 71,05 | 71,75 | 0,35% | 56.598,00 |
| 11.02.2025 | 72,50 | 72,65 | 70,95 | 71,50 | -1,58% | 62.337,00 |
| 10.02.2025 | 71,85 | 73,00 | 71,80 | 72,65 | 1,04% | 45.606,00 |
| 07.02.2025 | 73,20 | 73,95 | 71,70 | 71,90 | -1,44% | 64.637,00 |
| 06.02.2025 | 71,90 | 73,40 | 71,40 | 72,95 | 1,67% | 75.711,00 |
| 05.02.2025 | 72,05 | 72,45 | 71,25 | 71,75 | -1,37% | 55.158,00 |
| 04.02.2025 | 72,10 | 73,00 | 71,05 | 72,75 | 0,69% | 89.279,00 |
| 03.02.2025 | 70,50 | 72,25 | 69,75 | 72,25 | -1,77% | 100.522,00 |
| 31.01.2025 | 75,05 | 75,05 | 73,55 | 73,55 | -1,74% | 95.740,00 |
| 30.01.2025 | 74,50 | 75,00 | 74,20 | 74,85 | 0,60% | 54.315,00 |
| 29.01.2025 | 74,10 | 74,85 | 73,45 | 74,40 | 0,95% | 64.677,00 |
| 28.01.2025 | 75,65 | 75,90 | 73,70 | 73,70 | -2,25% | 76.014,00 |
| 27.01.2025 | 74,20 | 75,65 | 73,60 | 75,40 | 2,17% | 72.689,00 |
| 24.01.2025 | 73,45 | 75,10 | 73,45 | 73,80 | 1,10% | 81.940,00 |
| 23.01.2025 | 74,00 | 74,05 | 72,75 | 73,00 | -0,95% | 50.730,00 |
| 22.01.2025 | 73,50 | 74,15 | 73,15 | 73,70 | 1,10% | 54.130,00 |
| 21.01.2025 | 73,15 | 73,70 | 72,55 | 72,90 | -1,55% | 48.827,00 |
| 20.01.2025 | 72,90 | 74,95 | 72,20 | 74,05 | 1,79% | 69.919,00 |
| 17.01.2025 | 72,20 | 73,35 | 71,95 | 72,75 | 1,11% | 60.743,00 |
| 16.01.2025 | 73,45 | 73,45 | 71,95 | 71,95 | -1,03% | 44.795,00 |
| 15.01.2025 | 72,10 | 72,90 | 71,55 | 72,70 | 1,89% | 50.819,00 |
| 14.01.2025 | 72,90 | 73,15 | 71,35 | 71,35 | -0,28% | 57.675,00 |
| 13.01.2025 | 71,90 | 72,95 | 71,10 | 71,55 | -0,42% | 37.721,00 |
| 10.01.2025 | 71,60 | 73,40 | 70,45 | 71,85 | 0,77% | 64.109,00 |
| 09.01.2025 | 71,65 | 72,00 | 70,60 | 71,30 | -0,97% | 64.426,00 |
| 08.01.2025 | 73,40 | 73,95 | 71,75 | 72,00 | -2,04% | 70.383,00 |
| 07.01.2025 | 74,00 | 74,55 | 73,30 | 73,50 | -0,61% | 60.601,00 |
| 06.01.2025 | 72,00 | 75,75 | 72,00 | 73,95 | 4,15% | 86.488,00 |
| 03.01.2025 | 71,95 | 72,45 | 70,95 | 71,00 | -1,59% | 49.239,00 |
| 02.01.2025 | 72,20 | 72,60 | 70,80 | 72,15 | -0,35% | 79.440,00 |
| 30.12.2024 | 71,75 | 72,70 | 71,75 | 72,40 | 0,28% | 24.065,00 |
| 27.12.2024 | 70,45 | 72,25 | 70,45 | 72,20 | 1,91% | 36.686,00 |
| 23.12.2024 | 71,25 | 71,65 | 70,25 | 70,85 | -0,63% | 33.145,00 |
| 20.12.2024 | 70,75 | 71,90 | 70,15 | 71,30 | 0,14% | 144.524,00 |
| 19.12.2024 | 70,95 | 72,40 | 70,45 | 71,20 | -0,90% | 48.157,00 |
| 18.12.2024 | 73,00 | 73,20 | 71,85 | 71,85 | -1,10% | 81.504,00 |
| 17.12.2024 | 71,60 | 73,20 | 71,60 | 72,65 | 0,76% | 51.839,00 |
| 16.12.2024 | 73,85 | 74,05 | 71,65 | 72,10 | -3,03% | 80.594,00 |
| 13.12.2024 | 73,75 | 75,25 | 73,75 | 74,35 | 1,36% | 99.792,00 |
| 12.12.2024 | 72,45 | 73,80 | 72,40 | 73,35 | 1,17% | 140.344,00 |
| 11.12.2024 | 73,90 | 74,00 | 72,50 | 72,50 | -1,89% | 54.223,00 |
| 10.12.2024 | 73,25 | 74,50 | 72,95 | 73,90 | 0,41% | 71.204,00 |
| 09.12.2024 | 72,20 | 73,95 | 72,15 | 73,60 | 3,23% | 94.775,00 |
| 06.12.2024 | 70,25 | 71,60 | 70,15 | 71,30 | 2,59% | 98.175,00 |
| 05.12.2024 | 67,85 | 69,70 | 67,85 | 69,50 | 2,36% | 69.919,00 |
| 04.12.2024 | 66,55 | 67,90 | 66,55 | 67,90 | 2,34% | 79.375,00 |
| 03.12.2024 | 67,05 | 67,65 | 66,15 | 66,35 | 0,23% | 57.505,00 |
| 02.12.2024 | 63,85 | 66,75 | 63,75 | 66,20 | 2,64% | 57.943,00 |
| 29.11.2024 | 63,40 | 64,60 | 63,15 | 64,50 | 1,65% | 59.497,00 |
| 28.11.2024 | 63,65 | 64,45 | 63,10 | 63,45 | 0,55% | 50.479,00 |
| 27.11.2024 | 63,15 | 63,45 | 62,85 | 63,10 | -0,79% | 77.775,00 |
| 26.11.2024 | 63,60 | 64,10 | 62,85 | 63,60 | -1,85% | 82.008,00 |
| 25.11.2024 | 63,95 | 64,80 | 63,15 | 64,80 | 2,45% | 511.417,00 |
| 22.11.2024 | 63,00 | 63,35 | 61,95 | 63,25 | 0,24% | 86.416,00 |
| 21.11.2024 | 63,60 | 63,75 | 62,05 | 63,10 | -0,32% | 53.602,00 |
| 20.11.2024 | 64,75 | 65,00 | 63,30 | 63,30 | -2,24% | 80.682,00 |
| 19.11.2024 | 64,15 | 64,85 | 63,45 | 64,75 | 0,94% | 77.099,00 |
| 18.11.2024 | 63,60 | 65,00 | 63,60 | 64,15 | 1,02% | 56.722,00 |
| 15.11.2024 | 62,75 | 63,85 | 62,75 | 63,50 | 0,24% | 55.603,00 |
| 14.11.2024 | 61,85 | 63,50 | 61,50 | 63,35 | 2,18% | 80.945,00 |
| 13.11.2024 | 62,55 | 63,00 | 61,35 | 62,00 | -1,27% | 66.532,00 |
| 12.11.2024 | 63,00 | 64,50 | 62,80 | 62,80 | -1,26% | 62.093,00 |
| 11.11.2024 | 63,55 | 64,35 | 62,45 | 63,60 | 0,71% | 103.078,00 |
| 08.11.2024 | 64,75 | 64,75 | 62,60 | 63,15 | -2,85% | 96.163,00 |
| 07.11.2024 | 63,60 | 65,50 | 63,60 | 65,00 | 2,93% | 100.851,00 |
| 06.11.2024 | 65,20 | 65,45 | 62,30 | 63,15 | -6,31% | 188.774,00 |
| 05.11.2024 | 67,85 | 68,15 | 67,10 | 67,40 | -0,30% | 44.775,00 |
| 04.11.2024 | 67,80 | 69,00 | 67,55 | 67,60 | -0,66% | 50.517,00 |
| 01.11.2024 | 67,40 | 68,45 | 67,40 | 68,05 | 0,74% | 24.529,00 |
| 31.10.2024 | 67,80 | 68,55 | 67,25 | 67,55 | -1,03% | 63.895,00 |
| 30.10.2024 | 69,00 | 69,50 | 67,95 | 68,25 | -1,80% | 48.606,00 |
| 29.10.2024 | 71,10 | 71,55 | 69,50 | 69,50 | -2,32% | 40.616,00 |
| 28.10.2024 | 72,05 | 72,55 | 70,50 | 71,15 | -0,70% | 27.222,00 |
| 25.10.2024 | 72,00 | 72,25 | 71,30 | 71,65 | -0,69% | 18.284,00 |
| 24.10.2024 | 71,05 | 73,80 | 71,05 | 72,15 | 1,19% | 43.218,00 |
| 23.10.2024 | 71,00 | 72,35 | 71,00 | 71,30 | 0,56% | 35.953,00 |
| 22.10.2024 | 71,00 | 71,05 | 70,30 | 70,90 | 0,42% | 20.184,00 |
| 21.10.2024 | 70,95 | 71,40 | 70,20 | 70,60 | -0,56% | 37.350,00 |
| 18.10.2024 | 70,30 | 71,90 | 70,30 | 71,00 | 0,85% | 53.224,00 |
| 17.10.2024 | 70,45 | 71,00 | 70,05 | 70,40 | 0,00% | 28.082,00 |
| 16.10.2024 | 70,45 | 70,95 | 69,95 | 70,40 | -0,98% | 42.613,00 |
| 15.10.2024 | 71,90 | 72,00 | 70,35 | 71,10 | -0,97% | 44.506,00 |
| 14.10.2024 | 72,15 | 72,15 | 71,35 | 71,80 | -0,21% | 26.863,00 |
| 11.10.2024 | 72,20 | 72,20 | 71,35 | 71,95 | -0,96% | 54.903,00 |
| 10.10.2024 | 72,35 | 73,50 | 72,35 | 72,65 | -0,14% | 36.778,00 |
| 09.10.2024 | 71,95 | 72,90 | 71,70 | 72,75 | 0,90% | 25.916,00 |
| 08.10.2024 | 72,50 | 72,55 | 71,15 | 72,10 | -1,97% | 63.231,00 |
| 07.10.2024 | 73,85 | 74,10 | 72,75 | 73,55 | 0,20% | 53.093,00 |
| 04.10.2024 | 72,35 | 73,85 | 72,25 | 73,40 | 1,80% | 60.409,00 |
| 03.10.2024 | 73,35 | 73,40 | 71,65 | 72,10 | -1,77% | 54.933,00 |
| 02.10.2024 | 72,90 | 73,85 | 72,85 | 73,40 | 0,07% | 60.755,00 |
| 01.10.2024 | 74,65 | 74,65 | 72,95 | 73,35 | -1,28% | 68.846,00 |
| 30.09.2024 | 75,05 | 75,20 | 74,15 | 74,30 | -1,59% | 102.435,00 |