70,250€
-1,40%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 71,55 | 72,23 | 70,03 | 70,23 | -1,44% | - |
| 03.06.2026 | 72,10 | 72,10 | 71,25 | 71,25 | -2,73% | 69.320,00 |
| 02.06.2026 | 74,25 | 74,90 | 72,70 | 73,25 | -0,48% | 69.273,00 |
| 01.06.2026 | 74,50 | 75,55 | 73,55 | 73,60 | -1,41% | 47.295,00 |
| 29.05.2026 | 76,25 | 76,65 | 74,65 | 74,65 | -1,91% | 382.425,00 |
| 28.05.2026 | 76,50 | 76,70 | 75,50 | 76,10 | -1,55% | 36.771,00 |
| 27.05.2026 | 75,05 | 77,55 | 75,05 | 77,30 | 2,66% | 43.138,00 |
| 26.05.2026 | 74,55 | 76,00 | 74,55 | 75,30 | -0,26% | 32.213,00 |
| 25.05.2026 | 75,00 | 76,00 | 74,95 | 75,50 | 1,21% | 19.377,00 |
| 22.05.2026 | 74,50 | 74,85 | 74,10 | 74,60 | 0,34% | 32.902,00 |
| 21.05.2026 | 74,90 | 75,65 | 74,10 | 74,35 | -0,27% | 42.768,00 |
| 20.05.2026 | 74,10 | 75,00 | 73,45 | 74,55 | 0,81% | 34.242,00 |
| 19.05.2026 | 74,00 | 75,20 | 73,70 | 73,95 | -0,47% | 47.536,00 |
| 18.05.2026 | 73,90 | 74,85 | 72,65 | 74,30 | -0,60% | 37.804,00 |
| 15.05.2026 | 76,50 | 76,55 | 74,35 | 74,75 | -2,73% | 72.703,00 |
| 14.05.2026 | 77,50 | 78,50 | 76,65 | 76,85 | -4,77% | 70.947,00 |
| 13.05.2026 | 80,80 | 81,15 | 79,40 | 80,70 | 0,88% | 124.204,00 |
| 12.05.2026 | 80,45 | 80,75 | 79,60 | 80,00 | -0,81% | 89.137,00 |
| 11.05.2026 | 81,40 | 81,70 | 80,15 | 80,65 | -1,29% | 54.532,00 |
| 08.05.2026 | 81,60 | 82,15 | 80,95 | 81,70 | 0,37% | 51.296,00 |
| 07.05.2026 | 82,00 | 83,55 | 81,40 | 81,40 | 0,37% | 110.925,00 |
| 06.05.2026 | 79,50 | 83,65 | 79,40 | 81,10 | 5,60% | 104.504,00 |
| 05.05.2026 | 75,90 | 77,15 | 75,70 | 76,80 | 1,12% | 50.572,00 |
| 04.05.2026 | 77,10 | 77,10 | 75,45 | 75,95 | -2,19% | 90.163,00 |
| 30.04.2026 | 77,10 | 77,85 | 75,85 | 77,65 | -0,13% | 104.796,00 |
| 29.04.2026 | 79,90 | 79,90 | 77,10 | 77,75 | -2,14% | 67.619,00 |
| 28.04.2026 | 79,00 | 79,85 | 79,00 | 79,45 | 0,25% | 31.541,00 |
| 27.04.2026 | 79,90 | 80,25 | 79,15 | 79,25 | -0,06% | 60.938,00 |
| 24.04.2026 | 80,35 | 80,80 | 79,15 | 79,30 | -2,04% | 65.611,00 |
| 23.04.2026 | 81,60 | 81,60 | 80,25 | 80,95 | -0,98% | 61.681,00 |
| 22.04.2026 | 83,85 | 83,85 | 81,75 | 81,75 | -2,21% | 39.434,00 |
| 21.04.2026 | 83,20 | 84,35 | 83,20 | 83,60 | 0,54% | 37.550,00 |
| 20.04.2026 | 82,70 | 84,00 | 82,20 | 83,15 | -0,78% | 35.604,00 |
| 17.04.2026 | 81,00 | 84,00 | 80,80 | 83,80 | 3,52% | 53.027,00 |
| 16.04.2026 | 82,25 | 82,25 | 80,75 | 80,95 | -1,46% | 44.262,00 |
| 15.04.2026 | 82,75 | 83,20 | 81,70 | 82,15 | 0,00% | 45.383,00 |
| 14.04.2026 | 84,25 | 84,95 | 82,15 | 82,15 | -1,56% | 47.449,00 |
| 13.04.2026 | 82,40 | 83,60 | 82,15 | 83,45 | -0,42% | 38.134,00 |
| 10.04.2026 | 82,30 | 84,05 | 82,05 | 83,80 | 1,82% | 42.157,00 |
| 09.04.2026 | 81,80 | 82,30 | 81,25 | 82,30 | -0,30% | 51.679,00 |
| 08.04.2026 | 82,20 | 82,85 | 81,40 | 82,55 | 5,23% | 63.269,00 |
| 07.04.2026 | 79,50 | 80,20 | 78,00 | 78,45 | -1,26% | 48.271,00 |
| 02.04.2026 | 78,05 | 79,45 | 77,80 | 79,45 | 0,89% | 30.810,00 |
| 01.04.2026 | 79,95 | 80,00 | 78,10 | 78,75 | 1,16% | 66.434,00 |
| 31.03.2026 | 78,25 | 78,50 | 77,55 | 77,85 | -0,51% | 53.939,00 |
| 30.03.2026 | 78,00 | 78,55 | 77,20 | 78,25 | 0,26% | 30.391,00 |
| 27.03.2026 | 78,10 | 78,10 | 77,15 | 78,05 | -0,06% | 25.152,00 |
| 26.03.2026 | 78,20 | 78,50 | 77,50 | 78,10 | -0,95% | 32.807,00 |
| 25.03.2026 | 78,45 | 79,30 | 78,00 | 78,85 | 1,28% | 79.618,00 |
| 24.03.2026 | 78,40 | 78,40 | 76,90 | 77,85 | 0,00% | 46.869,00 |
| 23.03.2026 | 74,00 | 78,60 | 73,75 | 77,85 | 2,50% | 111.960,00 |
| 20.03.2026 | 77,50 | 77,50 | 75,45 | 75,95 | -0,59% | 342.691,00 |
| 19.03.2026 | 77,90 | 77,90 | 76,25 | 76,40 | -3,47% | 94.512,00 |
| 18.03.2026 | 80,05 | 80,05 | 78,65 | 79,15 | -0,19% | 40.703,00 |
| 17.03.2026 | 79,10 | 79,95 | 78,70 | 79,30 | 0,44% | 49.284,00 |
| 16.03.2026 | 80,95 | 80,95 | 78,85 | 78,95 | -3,07% | 58.738,00 |
| 13.03.2026 | 80,40 | 81,65 | 79,80 | 81,45 | -0,18% | 49.228,00 |
| 12.03.2026 | 80,00 | 81,70 | 78,00 | 81,60 | 0,93% | 76.406,00 |
| 11.03.2026 | 80,30 | 81,65 | 79,80 | 80,85 | 0,68% | 74.189,00 |
| 10.03.2026 | 80,60 | 81,15 | 79,95 | 80,30 | 1,84% | 57.422,00 |
| 09.03.2026 | 79,50 | 79,50 | 77,75 | 78,85 | -1,56% | 112.534,00 |
| 06.03.2026 | 82,35 | 82,35 | 79,35 | 80,10 | -1,78% | 115.720,00 |
| 05.03.2026 | 82,40 | 83,75 | 81,20 | 81,55 | -1,92% | 122.132,00 |
| 04.03.2026 | 83,00 | 83,75 | 82,15 | 83,15 | 0,30% | 68.123,00 |
| 03.03.2026 | 84,75 | 84,75 | 81,75 | 82,90 | -2,36% | 69.980,00 |
| 02.03.2026 | 86,05 | 87,00 | 84,70 | 84,90 | -4,50% | 57.682,00 |
| 27.02.2026 | 88,80 | 89,20 | 87,95 | 88,90 | 0,17% | 115.714,00 |
| 26.02.2026 | 88,25 | 90,00 | 87,95 | 88,75 | 0,57% | 38.568,00 |
| 25.02.2026 | 88,00 | 88,70 | 87,40 | 88,25 | 0,17% | 43.860,00 |
| 24.02.2026 | 87,70 | 89,05 | 87,45 | 88,10 | 0,74% | 30.206,00 |
| 23.02.2026 | 90,00 | 90,00 | 87,35 | 87,45 | -3,37% | 82.934,00 |
| 20.02.2026 | 88,90 | 91,60 | 88,90 | 90,50 | 0,56% | 53.065,00 |
| 19.02.2026 | 90,45 | 91,20 | 88,80 | 90,00 | -1,21% | 50.017,00 |
| 18.02.2026 | 89,40 | 91,10 | 89,40 | 91,10 | 1,22% | 35.930,00 |
| 17.02.2026 | 89,70 | 90,35 | 88,90 | 90,00 | 1,24% | 44.058,00 |
| 16.02.2026 | 88,25 | 89,55 | 87,65 | 88,90 | 0,40% | 35.627,00 |
| 13.02.2026 | 87,30 | 89,05 | 87,30 | 88,55 | 0,85% | 65.415,00 |
| 12.02.2026 | 88,55 | 89,00 | 86,45 | 87,80 | -1,57% | 64.675,00 |
| 11.02.2026 | 88,40 | 89,40 | 87,70 | 89,20 | 0,22% | 46.373,00 |
| 10.02.2026 | 88,00 | 89,35 | 88,00 | 89,00 | 1,08% | 48.330,00 |
| 09.02.2026 | 87,70 | 88,15 | 87,20 | 88,05 | 0,28% | 53.939,00 |
| 06.02.2026 | 87,50 | 88,05 | 86,40 | 87,80 | -0,57% | 38.262,00 |
| 05.02.2026 | 89,75 | 90,10 | 86,85 | 88,30 | -2,48% | 77.522,00 |
| 04.02.2026 | 88,00 | 90,60 | 86,70 | 90,55 | 3,60% | 122.660,00 |
| 03.02.2026 | 87,95 | 89,25 | 87,05 | 87,40 | -0,06% | 80.989,00 |
| 02.02.2026 | 86,60 | 88,00 | 86,50 | 87,45 | 0,06% | 76.705,00 |
| 30.01.2026 | 86,75 | 87,40 | 86,00 | 87,40 | 1,16% | 99.084,00 |
| 29.01.2026 | 87,55 | 88,20 | 86,20 | 86,40 | -0,35% | 135.326,00 |
| 28.01.2026 | 86,80 | 87,30 | 85,40 | 86,70 | -0,29% | 67.813,00 |
| 27.01.2026 | 86,85 | 87,40 | 86,25 | 86,95 | -0,57% | 46.956,00 |
| 26.01.2026 | 87,05 | 88,10 | 86,65 | 87,45 | -0,29% | 44.042,00 |
| 23.01.2026 | 87,35 | 88,05 | 86,95 | 87,70 | -0,23% | 36.616,00 |
| 22.01.2026 | 89,10 | 89,90 | 86,90 | 87,90 | 1,62% | 57.806,00 |
| 21.01.2026 | 85,25 | 87,25 | 85,25 | 86,50 | 0,87% | 39.507,00 |
| 20.01.2026 | 85,00 | 86,75 | 84,50 | 85,75 | 0,47% | 69.037,00 |
| 19.01.2026 | 84,80 | 85,75 | 82,50 | 85,35 | -3,78% | 194.812,00 |
| 16.01.2026 | 89,50 | 90,00 | 88,00 | 88,70 | -1,39% | 39.126,00 |
| 15.01.2026 | 90,70 | 91,00 | 88,85 | 89,95 | -0,39% | 69.869,00 |
| 14.01.2026 | 88,75 | 91,35 | 88,30 | 90,30 | 2,15% | 82.054,00 |
| 13.01.2026 | 89,50 | 89,90 | 88,00 | 88,40 | -2,10% | 85.984,00 |