92,275€
-0,62%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 92,50 | 92,50 | 90,25 | 91,90 | -1,02% | 83.188,00 |
| 23.03.2023 | 92,15 | 92,90 | 91,20 | 92,85 | 0,60% | 63.266,00 |
| 22.03.2023 | 91,50 | 92,65 | 91,35 | 92,30 | 1,10% | 62.398,00 |
| 21.03.2023 | 90,70 | 91,65 | 90,70 | 91,30 | 1,50% | 71.496,00 |
| 20.03.2023 | 89,45 | 90,60 | 87,20 | 89,95 | 1,01% | 90.525,00 |
| 17.03.2023 | 90,35 | 91,60 | 88,40 | 89,05 | -1,27% | 513.156,00 |
| 16.03.2023 | 90,50 | 90,80 | 88,50 | 90,20 | 1,46% | 91.535,00 |
| 15.03.2023 | 89,70 | 91,05 | 87,50 | 88,90 | -0,95% | 123.806,00 |
| 14.03.2023 | 89,35 | 89,80 | 87,60 | 89,75 | 1,18% | 121.596,00 |
| 13.03.2023 | 92,10 | 92,50 | 88,25 | 88,70 | -3,32% | 174.082,00 |
| 10.03.2023 | 90,95 | 91,80 | 89,85 | 91,75 | -0,92% | 126.165,00 |
| 09.03.2023 | 93,80 | 95,00 | 90,35 | 92,60 | -0,80% | 152.860,00 |
| 08.03.2023 | 93,00 | 93,90 | 92,80 | 93,35 | 0,16% | 57.414,00 |
| 07.03.2023 | 93,90 | 94,05 | 93,10 | 93,20 | -0,59% | 55.113,00 |
| 06.03.2023 | 93,40 | 93,95 | 93,25 | 93,75 | 0,70% | 43.552,00 |
| 03.03.2023 | 91,75 | 93,55 | 91,55 | 93,10 | 1,69% | 67.707,00 |
| 02.03.2023 | 91,25 | 91,75 | 90,40 | 91,55 | -0,22% | 61.181,00 |
| 01.03.2023 | 90,45 | 92,90 | 90,35 | 91,75 | 2,23% | 126.842,00 |
| 28.02.2023 | 89,90 | 90,20 | 89,15 | 89,75 | -0,44% | 127.670,00 |
| 27.02.2023 | 89,85 | 90,35 | 89,60 | 90,15 | 0,84% | 46.307,00 |
| 24.02.2023 | 91,25 | 91,50 | 89,40 | 89,40 | -2,03% | 48.816,00 |
| 23.02.2023 | 89,95 | 91,40 | 89,85 | 91,25 | 1,45% | 56.076,00 |
| 22.02.2023 | 90,25 | 90,65 | 89,70 | 89,95 | -0,72% | 71.272,00 |
| 21.02.2023 | 91,65 | 91,65 | 90,35 | 90,60 | -1,15% | 46.589,00 |
| 20.02.2023 | 91,90 | 92,30 | 91,50 | 91,65 | 0,00% | 38.783,00 |
| 17.02.2023 | 91,95 | 91,95 | 91,10 | 91,65 | 0,00% | 68.626,00 |
| 16.02.2023 | 91,40 | 91,95 | 90,15 | 91,65 | 0,88% | 63.428,00 |
| 15.02.2023 | 90,25 | 91,05 | 89,95 | 90,85 | 1,06% | 59.571,00 |
| 14.02.2023 | 90,25 | 90,65 | 89,75 | 89,90 | -0,28% | 108.952,00 |
| 13.02.2023 | 90,80 | 91,25 | 90,10 | 90,15 | -0,28% | 62.635,00 |
| 10.02.2023 | 91,25 | 91,70 | 89,90 | 90,40 | -1,31% | 38.983,00 |
| 09.02.2023 | 90,60 | 91,65 | 90,60 | 91,60 | 1,55% | 58.749,00 |
| 08.02.2023 | 90,35 | 90,80 | 89,45 | 90,20 | 0,50% | 52.386,00 |
| 07.02.2023 | 89,90 | 90,50 | 89,35 | 89,75 | -0,06% | 49.258,00 |
| 06.02.2023 | 90,00 | 90,50 | 89,20 | 89,80 | -0,77% | 45.398,00 |
| 03.02.2023 | 90,00 | 90,55 | 89,35 | 90,50 | -0,22% | 59.409,00 |
| 02.02.2023 | 88,35 | 91,10 | 87,45 | 90,70 | 2,08% | 98.133,00 |
| 01.02.2023 | 87,00 | 88,85 | 86,60 | 88,85 | 2,42% | 108.197,00 |
| 31.01.2023 | 84,80 | 86,75 | 84,80 | 86,75 | 1,88% | 55.019,00 |
| 30.01.2023 | 85,60 | 86,25 | 85,05 | 85,15 | -1,50% | 61.722,00 |
| 27.01.2023 | 86,40 | 86,85 | 86,15 | 86,45 | 0,23% | 53.712,00 |
| 26.01.2023 | 86,10 | 86,35 | 85,70 | 86,25 | 0,64% | 50.422,00 |
| 25.01.2023 | 86,30 | 86,40 | 85,55 | 85,70 | -0,75% | 41.089,00 |
| 24.01.2023 | 86,05 | 86,50 | 85,65 | 86,35 | 0,82% | 38.970,00 |
| 23.01.2023 | 84,80 | 85,85 | 84,50 | 85,65 | 1,24% | 36.276,00 |
| 20.01.2023 | 85,70 | 85,70 | 84,10 | 84,60 | -0,41% | 40.400,00 |
| 19.01.2023 | 85,10 | 85,65 | 84,65 | 84,95 | -0,93% | 79.029,00 |
| 18.01.2023 | 86,60 | 86,85 | 85,75 | 85,75 | -1,27% | 73.595,00 |
| 17.01.2023 | 85,60 | 86,95 | 85,00 | 86,85 | 1,46% | 113.932,00 |
| 16.01.2023 | 85,55 | 85,75 | 85,05 | 85,60 | 0,71% | 83.083,00 |
| 13.01.2023 | 86,00 | 86,15 | 84,50 | 85,00 | -1,79% | 58.897,00 |
| 12.01.2023 | 85,50 | 86,85 | 85,35 | 86,55 | 1,29% | 108.147,00 |
| 11.01.2023 | 84,90 | 85,65 | 84,50 | 85,45 | 0,83% | 64.788,00 |
| 10.01.2023 | 84,00 | 84,90 | 84,00 | 84,75 | 0,77% | 91.416,00 |
| 09.01.2023 | 84,05 | 84,45 | 83,70 | 84,10 | 0,06% | 75.959,00 |
| 06.01.2023 | 83,25 | 84,05 | 82,15 | 84,05 | 0,54% | 69.250,00 |
| 05.01.2023 | 83,05 | 84,00 | 82,70 | 83,60 | 0,78% | 92.086,00 |
| 04.01.2023 | 81,70 | 83,05 | 81,60 | 82,95 | 3,69% | 91.441,00 |
| 29.12.2022 | 79,00 | 80,10 | 79,00 | 80,00 | 0,82% | 16.254,00 |
| 28.12.2022 | 80,00 | 80,00 | 78,75 | 79,35 | -0,50% | 23.955,00 |
| 27.12.2022 | 79,65 | 80,25 | 79,50 | 79,75 | 0,38% | 29.200,00 |
| 23.12.2022 | 79,45 | 80,05 | 79,00 | 79,45 | -0,06% | 31.142,00 |
| 22.12.2022 | 80,35 | 80,50 | 79,15 | 79,50 | -0,75% | 70.727,00 |
| 21.12.2022 | 79,55 | 80,10 | 79,10 | 80,10 | 0,95% | 78.333,00 |
| 20.12.2022 | 79,05 | 79,45 | 78,85 | 79,35 | -0,56% | 81.980,00 |
| 19.12.2022 | 79,00 | 80,20 | 79,00 | 79,80 | 1,08% | 46.929,00 |
| 16.12.2022 | 79,25 | 80,35 | 78,30 | 78,95 | -1,00% | 232.501,00 |
| 15.12.2022 | 79,50 | 81,05 | 79,50 | 79,75 | -1,30% | 66.859,00 |
| 14.12.2022 | 81,20 | 81,95 | 80,55 | 80,80 | -0,49% | 69.557,00 |
| 13.12.2022 | 81,50 | 82,55 | 80,90 | 81,20 | -0,06% | 126.644,00 |
| 12.12.2022 | 80,05 | 81,40 | 80,05 | 81,25 | 0,68% | 88.266,00 |
| 09.12.2022 | 79,70 | 81,05 | 79,00 | 80,70 | 1,96% | 58.733,00 |
| 08.12.2022 | 80,15 | 80,65 | 79,00 | 79,15 | -2,94% | 123.598,00 |
| 07.12.2022 | 81,70 | 82,45 | 81,55 | 81,55 | -1,09% | 89.747,00 |
| 06.12.2022 | 82,10 | 82,80 | 81,55 | 82,45 | 0,00% | 106.641,00 |
| 05.12.2022 | 81,60 | 82,50 | 81,25 | 82,45 | 0,98% | 80.819,00 |
| 02.12.2022 | 81,45 | 81,75 | 80,65 | 81,65 | 0,18% | 70.548,00 |
| 01.12.2022 | 82,60 | 82,60 | 80,90 | 81,50 | -1,39% | 108.027,00 |
| 30.11.2022 | 80,45 | 82,65 | 80,40 | 82,65 | 3,12% | 356.635,00 |
| 29.11.2022 | 79,40 | 80,70 | 79,20 | 80,15 | 0,88% | 69.504,00 |
| 28.11.2022 | 79,15 | 79,60 | 78,60 | 79,45 | -0,31% | 70.209,00 |
| 25.11.2022 | 79,90 | 79,90 | 78,75 | 79,70 | 0,69% | 44.367,00 |
| 24.11.2022 | 79,35 | 80,05 | 79,10 | 79,15 | 0,00% | 63.505,00 |
| 23.11.2022 | 79,70 | 79,75 | 78,35 | 79,15 | -0,44% | 63.911,00 |
| 22.11.2022 | 79,15 | 79,80 | 78,60 | 79,50 | 0,19% | 72.569,00 |
| 21.11.2022 | 80,00 | 80,55 | 79,20 | 79,35 | -1,06% | 103.797,00 |
| 18.11.2022 | 79,25 | 80,35 | 79,15 | 80,20 | 1,71% | 54.722,00 |
| 17.11.2022 | 78,90 | 79,55 | 78,05 | 78,85 | 0,45% | 106.153,00 |
| 16.11.2022 | 80,30 | 80,35 | 77,15 | 78,50 | -2,67% | 99.893,00 |
| 15.11.2022 | 80,90 | 81,20 | 79,90 | 80,65 | -0,25% | 78.615,00 |
| 14.11.2022 | 80,30 | 81,25 | 79,85 | 80,85 | 0,94% | 95.755,00 |
| 11.11.2022 | 79,45 | 80,30 | 79,15 | 80,10 | 1,59% | 89.124,00 |
| 10.11.2022 | 76,30 | 79,05 | 76,00 | 78,85 | 3,21% | 105.466,00 |
| 09.11.2022 | 76,45 | 77,05 | 75,65 | 76,40 | -0,26% | 75.290,00 |
| 08.11.2022 | 76,50 | 76,90 | 76,35 | 76,60 | -0,13% | 65.428,00 |
| 07.11.2022 | 75,65 | 76,90 | 75,60 | 76,70 | 1,19% | 81.171,00 |
| 04.11.2022 | 73,20 | 75,85 | 72,65 | 75,80 | 4,12% | 83.604,00 |
| 03.11.2022 | 74,65 | 74,65 | 71,35 | 72,80 | -4,27% | 157.650,00 |
| 02.11.2022 | 75,00 | 76,05 | 75,00 | 76,05 | 0,60% | 93.444,00 |
| 01.11.2022 | 75,20 | 76,00 | 74,90 | 75,60 | 1,20% | 64.336,00 |