73,375€
0,51%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 72,40 | 73,65 | 72,38 | 73,38 | 0,51% | - |
| 16.05.2025 | 73,70 | 74,25 | 72,50 | 73,00 | -1,15% | 52.433,00 |
| 15.05.2025 | 74,60 | 75,30 | 73,50 | 73,85 | -6,10% | 116.876,00 |
| 14.05.2025 | 79,40 | 79,45 | 78,00 | 78,65 | -0,94% | 105.252,00 |
| 13.05.2025 | 77,95 | 79,40 | 77,65 | 79,40 | 2,65% | 95.313,00 |
| 12.05.2025 | 76,75 | 79,90 | 76,75 | 77,35 | 2,52% | 114.036,00 |
| 09.05.2025 | 74,60 | 75,80 | 74,60 | 75,45 | 1,96% | 68.038,00 |
| 08.05.2025 | 72,35 | 74,35 | 72,05 | 74,00 | 3,06% | 73.987,00 |
| 07.05.2025 | 72,00 | 73,70 | 71,20 | 71,80 | 0,98% | 67.677,00 |
| 06.05.2025 | 72,15 | 72,15 | 69,65 | 71,10 | -0,84% | 71.117,00 |
| 05.05.2025 | 71,30 | 71,85 | 70,80 | 71,70 | 0,91% | 57.217,00 |
| 02.05.2025 | 71,80 | 72,45 | 70,55 | 71,05 | 0,57% | 73.892,00 |
| 30.04.2025 | 71,60 | 72,95 | 69,55 | 70,65 | -2,48% | 117.739,00 |
| 29.04.2025 | 71,80 | 72,50 | 70,95 | 72,45 | 0,84% | 41.577,00 |
| 28.04.2025 | 71,90 | 72,85 | 71,65 | 71,85 | 0,35% | 52.253,00 |
| 25.04.2025 | 70,90 | 71,85 | 70,85 | 71,60 | 1,49% | 42.026,00 |
| 24.04.2025 | 69,30 | 70,80 | 69,10 | 70,55 | 1,44% | 63.486,00 |
| 23.04.2025 | 68,80 | 70,45 | 68,55 | 69,55 | 2,58% | 57.541,00 |
| 22.04.2025 | 66,90 | 67,80 | 65,80 | 67,80 | 2,49% | 66.351,00 |
| 17.04.2025 | 66,45 | 66,85 | 65,50 | 66,15 | -0,75% | 31.591,00 |
| 16.04.2025 | 65,20 | 66,65 | 64,30 | 66,65 | 0,76% | 68.247,00 |
| 15.04.2025 | 65,90 | 67,10 | 65,65 | 66,15 | 2,40% | 81.322,00 |
| 14.04.2025 | 64,45 | 64,90 | 63,35 | 64,60 | 3,11% | 106.162,00 |
| 11.04.2025 | 62,35 | 62,85 | 60,95 | 62,65 | 1,87% | 84.060,00 |
| 10.04.2025 | 68,10 | 68,10 | 61,15 | 61,50 | 2,59% | 171.407,00 |
| 09.04.2025 | 60,00 | 62,20 | 59,40 | 59,95 | -3,31% | 133.654,00 |
| 08.04.2025 | 63,80 | 64,15 | 61,50 | 62,00 | -0,80% | 127.769,00 |
| 07.04.2025 | 60,80 | 66,25 | 59,80 | 62,50 | -2,11% | 186.569,00 |
| 04.04.2025 | 66,45 | 66,90 | 62,85 | 63,85 | -4,63% | 116.961,00 |
| 03.04.2025 | 67,00 | 70,30 | 66,60 | 66,95 | -3,46% | 94.389,00 |
| 02.04.2025 | 69,25 | 69,80 | 68,60 | 69,35 | -0,57% | 98.416,00 |
| 01.04.2025 | 69,80 | 70,55 | 69,15 | 69,75 | 1,23% | 111.991,00 |
| 31.03.2025 | 70,75 | 71,30 | 68,50 | 68,90 | -3,97% | 183.276,00 |
| 28.03.2025 | 72,20 | 73,25 | 71,15 | 71,75 | -1,58% | 118.358,00 |
| 27.03.2025 | 70,75 | 73,45 | 70,70 | 72,90 | -1,69% | 115.091,00 |
| 26.03.2025 | 76,35 | 76,40 | 74,10 | 74,15 | -1,85% | 45.529,00 |
| 25.03.2025 | 74,55 | 76,05 | 74,55 | 75,55 | 1,68% | 74.742,00 |
| 24.03.2025 | 75,50 | 75,50 | 73,30 | 74,30 | 0,54% | 107.388,00 |
| 21.03.2025 | 75,00 | 75,50 | 73,55 | 73,90 | -1,86% | 627.205,00 |
| 20.03.2025 | 76,80 | 77,85 | 74,85 | 75,30 | -3,21% | 128.331,00 |
| 19.03.2025 | 78,50 | 79,15 | 76,80 | 77,80 | -2,02% | 75.441,00 |
| 18.03.2025 | 79,10 | 80,50 | 78,85 | 79,40 | 1,08% | 103.190,00 |
| 17.03.2025 | 77,00 | 78,70 | 76,95 | 78,55 | 1,88% | 73.757,00 |
| 14.03.2025 | 75,00 | 78,00 | 74,05 | 77,10 | -0,19% | 116.272,00 |
| 13.03.2025 | 78,05 | 79,20 | 76,90 | 77,25 | -2,15% | 91.746,00 |
| 12.03.2025 | 78,55 | 79,20 | 77,80 | 78,95 | 0,64% | 71.802,00 |
| 11.03.2025 | 78,30 | 81,40 | 78,20 | 78,45 | -0,51% | 99.542,00 |
| 10.03.2025 | 79,05 | 79,40 | 77,40 | 78,85 | 1,48% | 83.295,00 |
| 07.03.2025 | 79,15 | 80,20 | 77,00 | 77,70 | -2,87% | 91.040,00 |
| 06.03.2025 | 79,30 | 80,70 | 79,00 | 80,00 | 2,89% | 188.881,00 |
| 05.03.2025 | 78,30 | 79,65 | 77,55 | 77,75 | 3,32% | 118.793,00 |
| 04.03.2025 | 77,20 | 78,25 | 74,55 | 75,25 | -5,94% | 107.192,00 |
| 03.03.2025 | 78,40 | 81,80 | 78,25 | 80,00 | 1,72% | 64.781,00 |
| 28.02.2025 | 77,50 | 79,20 | 77,15 | 78,65 | -0,06% | 232.015,00 |
| 27.02.2025 | 78,75 | 80,05 | 77,90 | 78,70 | -2,96% | 78.222,00 |
| 26.02.2025 | 79,60 | 81,10 | 79,40 | 81,10 | 1,82% | 69.201,00 |
| 25.02.2025 | 76,90 | 79,65 | 76,90 | 79,65 | 2,44% | 65.064,00 |
| 24.02.2025 | 78,70 | 78,70 | 77,15 | 77,75 | 1,11% | 49.650,00 |
| 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 |