93,230€
1,91%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 91,51 | 93,24 | 91,13 | 93,23 | 1,91% | 1.499.180,00 |
| 30.01.2023 | 91,47 | 92,50 | 91,32 | 91,48 | -1,57% | 1.404.194,00 |
| 27.01.2023 | 92,79 | 93,32 | 92,39 | 92,94 | 0,64% | 1.186.379,00 |
| 26.01.2023 | 92,26 | 92,56 | 91,89 | 92,35 | 0,61% | 956.741,00 |
| 25.01.2023 | 91,51 | 91,95 | 91,10 | 91,79 | 0,00% | 816.744,00 |
| 24.01.2023 | 91,76 | 91,98 | 90,89 | 91,79 | 0,28% | 781.646,00 |
| 23.01.2023 | 90,31 | 91,68 | 90,02 | 91,53 | 1,73% | 779.097,00 |
| 20.01.2023 | 90,00 | 90,66 | 89,32 | 89,97 | -0,06% | 1.219.938,00 |
| 19.01.2023 | 90,68 | 90,97 | 89,58 | 90,02 | -1,54% | 1.434.384,00 |
| 18.01.2023 | 91,64 | 92,15 | 91,13 | 91,43 | -0,60% | 826.430,00 |
| 17.01.2023 | 91,99 | 92,56 | 90,52 | 91,98 | 0,15% | 1.224.348,00 |
| 16.01.2023 | 91,99 | 92,22 | 91,31 | 91,84 | 0,11% | 481.523,00 |
| 13.01.2023 | 92,49 | 92,49 | 90,73 | 91,74 | -1,59% | 1.701.596,00 |
| 12.01.2023 | 91,95 | 93,36 | 91,64 | 93,22 | 1,57% | 1.550.323,00 |
| 11.01.2023 | 90,70 | 91,78 | 90,33 | 91,78 | 1,39% | 1.303.118,00 |
| 10.01.2023 | 90,14 | 90,95 | 89,84 | 90,52 | 0,60% | 1.263.650,00 |
| 09.01.2023 | 89,84 | 90,41 | 89,48 | 89,98 | 0,50% | 959.129,00 |
| 06.01.2023 | 88,85 | 89,71 | 87,08 | 89,53 | 0,65% | 944.058,00 |
| 05.01.2023 | 88,00 | 89,28 | 87,56 | 88,95 | 1,22% | 960.298,00 |
| 04.01.2023 | 86,05 | 87,98 | 86,01 | 87,88 | 2,39% | 1.054.287,00 |
| 03.01.2023 | 85,99 | 87,18 | 85,71 | 85,83 | 0,03% | 862.444,00 |
| 02.01.2023 | 83,60 | 85,92 | 83,60 | 85,80 | 2,90% | 789.996,00 |
| 30.12.2022 | 83,55 | 83,79 | 83,24 | 83,38 | -0,14% | 532.248,00 |
| 23.12.2022 | 83,36 | 84,03 | 83,08 | 83,50 | 0,24% | 432.251,00 |
| 22.12.2022 | 84,37 | 84,56 | 82,94 | 83,30 | -1,01% | 1.129.869,00 |
| 21.12.2022 | 83,51 | 84,33 | 82,94 | 84,15 | 0,96% | 764.068,00 |
| 20.12.2022 | 83,14 | 83,60 | 82,70 | 83,35 | -0,32% | 915.769,00 |
| 19.12.2022 | 82,97 | 83,96 | 82,92 | 83,62 | 1,21% | 908.154,00 |
| 16.12.2022 | 82,79 | 83,50 | 82,16 | 82,62 | -0,22% | 2.832.220,00 |
| 15.12.2022 | 83,31 | 83,90 | 82,41 | 82,80 | -1,25% | 1.648.528,00 |
| 14.12.2022 | 83,80 | 84,44 | 83,51 | 83,85 | -0,19% | 1.131.896,00 |
| 13.12.2022 | 84,76 | 86,25 | 83,73 | 84,01 | -0,50% | 1.321.576,00 |
| 12.12.2022 | 84,31 | 84,60 | 83,80 | 84,43 | -0,13% | 836.876,00 |
| 09.12.2022 | 83,32 | 84,78 | 82,80 | 84,54 | 1,90% | 1.020.500,00 |
| 08.12.2022 | 82,95 | 83,69 | 82,40 | 82,96 | -1,89% | 2.234.059,00 |
| 07.12.2022 | 84,90 | 85,79 | 84,36 | 84,56 | -0,74% | 1.024.766,00 |
| 06.12.2022 | 85,65 | 86,05 | 84,91 | 85,19 | -0,78% | 766.946,00 |
| 05.12.2022 | 85,31 | 86,06 | 85,04 | 85,86 | 0,70% | 870.971,00 |
| 02.12.2022 | 84,89 | 85,95 | 84,63 | 85,26 | 0,14% | 921.996,00 |
| 01.12.2022 | 86,62 | 86,71 | 84,42 | 85,14 | -1,36% | 1.084.490,00 |
| 30.11.2022 | 85,00 | 86,37 | 84,80 | 86,31 | 1,84% | 2.224.421,00 |
| 29.11.2022 | 83,83 | 84,99 | 83,37 | 84,75 | 1,57% | 1.274.432,00 |
| 28.11.2022 | 83,27 | 83,70 | 83,04 | 83,44 | -0,62% | 1.222.091,00 |
| 25.11.2022 | 84,52 | 84,52 | 83,51 | 83,96 | -0,06% | 933.054,00 |
| 24.11.2022 | 84,30 | 84,82 | 83,78 | 84,01 | 0,29% | 849.772,00 |
| 23.11.2022 | 84,34 | 84,40 | 82,80 | 83,77 | -0,39% | 780.003,00 |
| 22.11.2022 | 83,44 | 84,41 | 82,94 | 84,10 | 0,60% | 770.553,00 |
| 21.11.2022 | 83,91 | 84,30 | 83,53 | 83,60 | -0,65% | 686.990,00 |
| 18.11.2022 | 82,77 | 84,19 | 82,69 | 84,15 | 2,29% | 1.502.840,00 |
| 17.11.2022 | 83,00 | 83,52 | 81,53 | 82,27 | -0,32% | 938.764,00 |
| 16.11.2022 | 84,94 | 85,00 | 81,36 | 82,53 | -3,11% | 1.654.373,00 |
| 15.11.2022 | 85,27 | 85,44 | 84,30 | 85,18 | 0,18% | 1.169.537,00 |
| 14.11.2022 | 84,76 | 85,84 | 84,13 | 85,03 | 0,94% | 934.839,00 |
| 11.11.2022 | 83,73 | 84,33 | 83,26 | 84,24 | 1,68% | 1.457.198,00 |
| 10.11.2022 | 80,00 | 83,30 | 79,90 | 82,85 | 3,24% | 1.726.552,00 |
| 09.11.2022 | 80,79 | 80,87 | 79,37 | 80,25 | -0,30% | 1.161.232,00 |
| 08.11.2022 | 81,00 | 81,19 | 80,39 | 80,49 | -0,67% | 1.326.961,00 |
| 07.11.2022 | 79,53 | 81,14 | 79,21 | 81,03 | 1,54% | 1.351.929,00 |
| 04.11.2022 | 76,89 | 80,04 | 76,22 | 79,80 | 4,31% | 1.569.808,00 |
| 03.11.2022 | 78,31 | 78,50 | 75,06 | 76,50 | -4,66% | 2.132.408,00 |
| 02.11.2022 | 80,51 | 80,87 | 79,52 | 80,24 | -0,05% | 1.157.247,00 |
| 01.11.2022 | 79,98 | 81,12 | 79,80 | 80,28 | 0,96% | 902.999,00 |
| 31.10.2022 | 79,53 | 79,94 | 78,84 | 79,52 | -0,05% | 863.920,00 |
| 28.10.2022 | 78,54 | 79,73 | 78,12 | 79,56 | -0,01% | 922.600,00 |
| 27.10.2022 | 79,11 | 79,88 | 78,71 | 79,57 | 0,63% | 899.804,00 |
| 26.10.2022 | 78,22 | 79,14 | 77,53 | 79,07 | 1,09% | 995.479,00 |
| 25.10.2022 | 78,40 | 78,84 | 77,27 | 78,22 | 0,40% | 1.075.479,00 |
| 24.10.2022 | 77,99 | 78,66 | 75,74 | 77,91 | 0,62% | 1.458.093,00 |
| 21.10.2022 | 77,00 | 77,60 | 76,33 | 77,43 | -0,13% | 1.618.320,00 |
| 20.10.2022 | 77,50 | 78,40 | 76,83 | 77,53 | -0,17% | 1.016.645,00 |
| 19.10.2022 | 78,26 | 78,64 | 77,15 | 77,66 | 0,05% | 924.802,00 |
| 18.10.2022 | 77,00 | 78,86 | 76,50 | 77,62 | 1,42% | 1.347.975,00 |
| 17.10.2022 | 75,11 | 76,99 | 74,80 | 76,53 | 2,01% | 957.252,00 |
| 14.10.2022 | 75,56 | 76,05 | 74,42 | 75,02 | 1,05% | 1.123.755,00 |
| 13.10.2022 | 72,88 | 74,51 | 72,19 | 74,24 | 1,46% | 1.410.582,00 |
| 12.10.2022 | 72,34 | 73,34 | 71,43 | 73,17 | 1,09% | 1.188.223,00 |
| 11.10.2022 | 71,61 | 72,38 | 70,30 | 72,38 | 0,49% | 1.175.295,00 |
| 10.10.2022 | 70,60 | 72,98 | 70,55 | 72,03 | 0,46% | 1.402.943,00 |
| 07.10.2022 | 71,78 | 72,67 | 71,47 | 71,70 | -0,38% | 745.376,00 |
| 06.10.2022 | 72,12 | 72,95 | 71,61 | 71,97 | 0,70% | 913.379,00 |
| 05.10.2022 | 72,59 | 72,59 | 70,64 | 71,47 | -1,89% | 1.540.008,00 |
| 04.10.2022 | 72,00 | 73,01 | 71,60 | 72,85 | 3,00% | 1.105.266,00 |
| 03.10.2022 | 69,59 | 71,14 | 68,61 | 70,73 | 1,06% | 1.062.248,00 |
| 30.09.2022 | 69,83 | 70,51 | 68,78 | 69,99 | 1,24% | 1.693.045,00 |
| 29.09.2022 | 71,80 | 71,82 | 68,44 | 69,13 | -3,42% | 2.356.566,00 |
| 28.09.2022 | 70,85 | 71,96 | 70,25 | 71,58 | -0,25% | 1.543.235,00 |
| 27.09.2022 | 73,16 | 73,66 | 71,54 | 71,76 | -0,55% | 1.268.460,00 |
| 26.09.2022 | 70,88 | 73,25 | 70,59 | 72,16 | 1,09% | 1.293.187,00 |
| 23.09.2022 | 74,25 | 74,25 | 71,12 | 71,38 | -3,76% | 1.859.501,00 |
| 22.09.2022 | 73,97 | 75,05 | 73,63 | 74,17 | -1,44% | 1.008.044,00 |
| 21.09.2022 | 74,30 | 75,31 | 73,46 | 75,25 | 0,24% | 764.182,00 |
| 20.09.2022 | 75,84 | 76,84 | 74,57 | 75,07 | -0,83% | 1.112.949,00 |
| 19.09.2022 | 74,54 | 76,09 | 73,83 | 75,70 | 1,76% | 857.539,00 |
| 16.09.2022 | 73,94 | 74,51 | 72,75 | 74,39 | -0,39% | 2.297.547,00 |
| 15.09.2022 | 74,97 | 75,50 | 73,86 | 74,68 | 0,04% | 953.732,00 |
| 14.09.2022 | 74,60 | 75,26 | 73,88 | 74,65 | -0,28% | 1.236.289,00 |
| 13.09.2022 | 75,88 | 76,72 | 74,66 | 74,86 | -1,21% | 1.105.326,00 |
| 12.09.2022 | 74,21 | 75,99 | 74,21 | 75,78 | 3,09% | 1.712.412,00 |
| 09.09.2022 | 73,09 | 74,76 | 73,06 | 73,51 | 0,77% | 1.288.559,00 |
| 08.09.2022 | 74,14 | 74,44 | 72,24 | 72,95 | -1,51% | 1.076.804,00 |