99,500€
0,76%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 99,35 | 99,60 | 98,38 | 99,53 | 0,78% | - |
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 |
18.04.2024 | 99,00 | 99,70 | 98,55 | 99,25 | 0,61% | 45.745,00 |
17.04.2024 | 99,30 | 100,20 | 98,65 | 98,65 | -0,80% | 46.964,00 |
16.04.2024 | 99,70 | 100,30 | 98,00 | 99,45 | -1,63% | 127.921,00 |
15.04.2024 | 101,20 | 102,60 | 101,10 | 101,10 | 0,10% | 52.708,00 |
12.04.2024 | 103,00 | 103,50 | 100,50 | 101,00 | -1,75% | 57.532,00 |
11.04.2024 | 102,30 | 103,40 | 101,70 | 102,80 | 0,59% | 51.577,00 |
10.04.2024 | 105,00 | 106,00 | 102,20 | 102,20 | -2,01% | 87.563,00 |
09.04.2024 | 104,60 | 105,20 | 104,00 | 104,30 | -0,67% | 46.487,00 |
08.04.2024 | 103,40 | 105,60 | 103,40 | 105,00 | 1,65% | 59.270,00 |
05.04.2024 | 103,50 | 104,20 | 102,70 | 103,30 | -1,99% | 71.631,00 |
04.04.2024 | 102,70 | 105,70 | 102,50 | 105,40 | 2,63% | 103.302,00 |
03.04.2024 | 99,40 | 103,00 | 98,95 | 102,70 | 3,95% | 99.890,00 |
02.04.2024 | 99,40 | 99,75 | 98,40 | 98,80 | -0,60% | 94.944,00 |
28.03.2024 | 99,40 | 100,20 | 99,35 | 99,40 | 0,00% | 90.230,00 |
27.03.2024 | 99,25 | 99,95 | 98,40 | 99,40 | -0,35% | 42.931,00 |
26.03.2024 | 99,90 | 100,20 | 99,10 | 99,75 | 0,00% | 68.009,00 |
25.03.2024 | 98,95 | 100,10 | 98,70 | 99,75 | 1,06% | 58.712,00 |
22.03.2024 | 98,60 | 98,75 | 97,30 | 98,70 | -0,05% | 71.385,00 |
21.03.2024 | 101,00 | 101,00 | 98,75 | 98,75 | -1,84% | 78.475,00 |
20.03.2024 | 101,30 | 101,30 | 99,75 | 100,60 | -0,59% | 46.093,00 |
19.03.2024 | 100,20 | 101,30 | 100,00 | 101,20 | 1,25% | 63.931,00 |
18.03.2024 | 100,30 | 100,90 | 98,85 | 99,95 | 0,40% | 56.223,00 |
15.03.2024 | 99,20 | 101,00 | 98,30 | 99,55 | 0,86% | 837.734,00 |
14.03.2024 | 101,40 | 103,20 | 98,30 | 98,70 | -2,57% | 134.664,00 |
13.03.2024 | 103,40 | 103,40 | 101,30 | 101,30 | -1,75% | 79.921,00 |
12.03.2024 | 100,50 | 103,30 | 100,40 | 103,10 | 2,89% | 54.416,00 |
11.03.2024 | 100,40 | 100,70 | 99,45 | 100,20 | -0,20% | 50.081,00 |
08.03.2024 | 99,90 | 100,90 | 99,05 | 100,40 | 0,96% | 72.466,00 |
07.03.2024 | 99,40 | 100,00 | 98,85 | 99,45 | -0,75% | 66.788,00 |
06.03.2024 | 101,40 | 101,70 | 99,60 | 100,20 | -1,38% | 93.817,00 |
05.03.2024 | 102,40 | 102,40 | 100,30 | 101,60 | -0,97% | 47.623,00 |
04.03.2024 | 101,80 | 102,70 | 101,30 | 102,60 | 0,39% | 54.775,00 |
01.03.2024 | 102,00 | 103,60 | 100,50 | 102,20 | 0,89% | 105.115,00 |
29.02.2024 | 102,10 | 103,00 | 101,30 | 101,30 | -0,88% | 270.103,00 |
28.02.2024 | 101,20 | 102,20 | 100,80 | 102,20 | 1,29% | 60.566,00 |
27.02.2024 | 100,90 | 102,00 | 100,70 | 100,90 | 0,00% | 86.855,00 |
26.02.2024 | 100,60 | 101,50 | 100,00 | 100,90 | 0,30% | 58.708,00 |
23.02.2024 | 99,00 | 101,00 | 99,00 | 100,60 | 1,77% | 52.401,00 |
22.02.2024 | 99,50 | 100,60 | 98,85 | 98,85 | 0,30% | 76.834,00 |
21.02.2024 | 96,50 | 98,55 | 96,05 | 98,55 | 2,50% | 55.751,00 |
20.02.2024 | 96,90 | 97,20 | 95,15 | 96,15 | -0,83% | 59.367,00 |
19.02.2024 | 97,90 | 98,10 | 96,95 | 96,95 | -1,12% | 48.827,00 |
16.02.2024 | 97,10 | 99,00 | 97,10 | 98,05 | 1,29% | 48.141,00 |
15.02.2024 | 96,25 | 97,00 | 96,10 | 96,80 | 1,41% | 54.445,00 |
14.02.2024 | 95,35 | 95,75 | 94,70 | 95,45 | 0,26% | 49.829,00 |
13.02.2024 | 96,20 | 96,65 | 94,70 | 95,20 | -1,24% | 80.326,00 |
12.02.2024 | 96,70 | 97,10 | 95,90 | 96,40 | 0,05% | 36.300,00 |
09.02.2024 | 96,45 | 97,30 | 95,80 | 96,35 | 0,36% | 50.365,00 |
08.02.2024 | 93,95 | 96,20 | 93,65 | 96,00 | 2,84% | 62.852,00 |
07.02.2024 | 92,00 | 94,10 | 92,00 | 93,35 | 1,63% | 91.663,00 |
06.02.2024 | 91,65 | 92,10 | 90,75 | 91,85 | 0,82% | 54.693,00 |
05.02.2024 | 92,45 | 92,85 | 90,55 | 91,10 | -1,57% | 74.589,00 |
02.02.2024 | 92,00 | 93,10 | 91,85 | 92,55 | 1,59% | 65.688,00 |
01.02.2024 | 90,60 | 91,90 | 90,25 | 91,10 | 0,39% | 66.050,00 |
31.01.2024 | 89,65 | 90,90 | 89,35 | 90,75 | 1,45% | 124.841,00 |
30.01.2024 | 89,70 | 90,25 | 89,10 | 89,45 | -0,06% | 73.986,00 |
29.01.2024 | 88,55 | 89,50 | 87,50 | 89,50 | 0,90% | 80.240,00 |
26.01.2024 | 87,90 | 89,10 | 87,80 | 88,70 | 1,08% | 78.142,00 |
25.01.2024 | 87,55 | 87,80 | 86,60 | 87,75 | 0,17% | 72.742,00 |
24.01.2024 | 88,90 | 89,00 | 86,60 | 87,60 | -0,06% | 75.977,00 |
23.01.2024 | 87,90 | 88,40 | 87,05 | 87,65 | 0,23% | 80.409,00 |
22.01.2024 | 86,70 | 87,70 | 86,70 | 87,45 | 1,45% | 49.461,00 |
19.01.2024 | 87,00 | 87,35 | 86,00 | 86,20 | -0,40% | 47.989,00 |
18.01.2024 | 86,25 | 87,05 | 86,00 | 86,55 | 0,29% | 54.572,00 |
17.01.2024 | 87,85 | 88,00 | 85,65 | 86,30 | -2,71% | 87.578,00 |
16.01.2024 | 88,10 | 88,70 | 87,40 | 88,70 | 0,74% | 61.577,00 |
15.01.2024 | 89,65 | 89,70 | 87,95 | 88,05 | -1,23% | 76.122,00 |
12.01.2024 | 90,95 | 91,20 | 88,95 | 89,15 | -1,76% | 67.738,00 |
11.01.2024 | 91,90 | 92,85 | 90,65 | 90,75 | -0,77% | 70.896,00 |
10.01.2024 | 91,45 | 92,10 | 91,00 | 91,45 | -0,44% | 65.977,00 |
09.01.2024 | 92,10 | 92,10 | 90,80 | 91,85 | 0,16% | 70.009,00 |
08.01.2024 | 90,60 | 91,70 | 89,35 | 91,70 | 1,21% | 60.504,00 |
05.01.2024 | 90,15 | 91,50 | 89,45 | 90,60 | -0,17% | 47.688,00 |
04.01.2024 | 88,90 | 90,75 | 88,85 | 90,75 | 2,31% | 89.853,00 |
03.01.2024 | 90,75 | 91,40 | 88,45 | 88,70 | -2,53% | 52.324,00 |
02.01.2024 | 90,40 | 91,40 | 89,60 | 91,00 | 1,17% | 46.743,00 |
29.12.2023 | 89,60 | 90,20 | 89,60 | 89,95 | 0,73% | 20.825,00 |
28.12.2023 | 90,00 | 90,20 | 89,30 | 89,30 | -0,22% | 21.828,00 |
27.12.2023 | 89,55 | 89,85 | 89,15 | 89,50 | -0,06% | 27.612,00 |
22.12.2023 | 88,30 | 89,90 | 88,30 | 89,55 | 0,84% | 28.912,00 |
21.12.2023 | 88,55 | 88,85 | 87,65 | 88,80 | -0,84% | 49.418,00 |
20.12.2023 | 90,85 | 91,00 | 89,30 | 89,55 | -0,56% | 42.416,00 |
19.12.2023 | 90,10 | 90,60 | 89,70 | 90,05 | -0,28% | 56.180,00 |
18.12.2023 | 91,20 | 91,50 | 90,10 | 90,30 | -1,95% | 40.754,00 |
15.12.2023 | 92,50 | 94,10 | 92,10 | 92,10 | -0,05% | 123.803,00 |
14.12.2023 | 90,70 | 93,90 | 90,70 | 92,15 | 2,22% | 70.868,00 |
13.12.2023 | 91,20 | 91,70 | 90,15 | 90,15 | -1,26% | 47.015,00 |
12.12.2023 | 92,05 | 92,50 | 91,30 | 91,30 | -0,33% | 53.342,00 |
11.12.2023 | 91,40 | 92,20 | 91,00 | 91,60 | 0,00% | 62.591,00 |
08.12.2023 | 89,00 | 92,10 | 89,00 | 91,60 | 1,89% | 49.034,00 |
07.12.2023 | 89,60 | 90,25 | 89,35 | 89,90 | 0,06% | 29.782,00 |
06.12.2023 | 88,70 | 90,65 | 88,70 | 89,85 | 1,24% | 77.526,00 |
05.12.2023 | 87,55 | 88,80 | 87,50 | 88,75 | 1,08% | 72.874,00 |
04.12.2023 | 87,50 | 87,85 | 86,55 | 87,80 | -0,06% | 16.507,00 |
01.12.2023 | 87,45 | 87,95 | 87,10 | 87,85 | 0,86% | 40.017,00 |
30.11.2023 | 87,55 | 87,95 | 87,10 | 87,10 | -0,17% | 444.588,00 |
29.11.2023 | 85,40 | 87,75 | 85,35 | 87,25 | 2,77% | 70.402,00 |