70,900€
-0,28%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2024 | 70,45 | 70,90 | 69,95 | 70,90 | -0,28% | 4.392,00 |
| 15.10.2024 | 71,90 | 72,00 | 70,35 | 71,10 | -0,97% | 44.506,00 |
| 14.10.2024 | 72,15 | 72,15 | 71,35 | 71,80 | -0,21% | 26.863,00 |
| 11.10.2024 | 72,20 | 72,20 | 71,35 | 71,95 | -0,96% | 54.903,00 |
| 10.10.2024 | 72,35 | 73,50 | 72,35 | 72,65 | -0,14% | 36.778,00 |
| 09.10.2024 | 71,95 | 72,90 | 71,70 | 72,75 | 0,90% | 25.916,00 |
| 08.10.2024 | 72,50 | 72,55 | 71,15 | 72,10 | -1,97% | 63.231,00 |
| 07.10.2024 | 73,85 | 74,10 | 72,75 | 73,55 | 0,20% | 53.093,00 |
| 04.10.2024 | 72,35 | 73,85 | 72,25 | 73,40 | 1,80% | 60.409,00 |
| 03.10.2024 | 73,35 | 73,40 | 71,65 | 72,10 | -1,77% | 54.933,00 |
| 02.10.2024 | 72,90 | 73,85 | 72,85 | 73,40 | 0,07% | 60.755,00 |
| 01.10.2024 | 74,65 | 74,65 | 72,95 | 73,35 | -1,28% | 68.846,00 |
| 30.09.2024 | 75,05 | 75,20 | 74,15 | 74,30 | -1,59% | 102.435,00 |
| 27.09.2024 | 74,65 | 75,95 | 74,40 | 75,50 | 1,75% | 98.490,00 |
| 26.09.2024 | 72,75 | 74,65 | 72,75 | 74,20 | 3,70% | 76.093,00 |
| 25.09.2024 | 73,25 | 73,60 | 71,45 | 71,55 | -2,32% | 85.247,00 |
| 24.09.2024 | 72,60 | 73,95 | 72,60 | 73,25 | 2,95% | 105.875,00 |
| 23.09.2024 | 69,30 | 71,30 | 69,20 | 71,15 | 2,52% | 72.548,00 |
| 20.09.2024 | 69,65 | 69,75 | 68,70 | 69,40 | -3,00% | 142.427,00 |
| 19.09.2024 | 71,50 | 72,90 | 71,40 | 71,55 | 1,56% | 103.391,00 |
| 18.09.2024 | 69,30 | 70,60 | 69,00 | 70,45 | 1,95% | 63.842,00 |
| 17.09.2024 | 69,00 | 69,80 | 68,70 | 69,10 | 0,36% | 73.090,00 |
| 16.09.2024 | 69,50 | 69,65 | 68,75 | 68,85 | -0,79% | 64.624,00 |
| 13.09.2024 | 67,80 | 69,55 | 67,70 | 69,40 | 2,89% | 93.192,00 |
| 12.09.2024 | 68,35 | 68,60 | 67,15 | 67,45 | 0,30% | 138.172,00 |
| 11.09.2024 | 65,80 | 67,55 | 65,30 | 67,25 | 3,07% | 222.046,00 |
| 10.09.2024 | 72,80 | 72,80 | 64,90 | 65,25 | -10,43% | 267.779,00 |
| 09.09.2024 | 73,45 | 73,85 | 72,50 | 72,85 | -0,88% | 48.208,00 |
| 06.09.2024 | 75,20 | 75,20 | 73,20 | 73,50 | -2,20% | 63.796,00 |
| 05.09.2024 | 75,05 | 76,50 | 74,90 | 75,15 | -0,13% | 45.257,00 |
| 04.09.2024 | 75,70 | 75,80 | 74,80 | 75,25 | -1,05% | 52.518,00 |
| 03.09.2024 | 77,35 | 77,70 | 76,00 | 76,05 | -2,31% | 45.917,00 |
| 02.09.2024 | 78,75 | 78,80 | 77,35 | 77,85 | -0,45% | 57.935,00 |
| 30.08.2024 | 78,85 | 79,20 | 78,20 | 78,20 | -0,82% | 232.177,00 |
| 29.08.2024 | 78,60 | 79,20 | 78,50 | 78,85 | 0,00% | 43.770,00 |
| 28.08.2024 | 79,50 | 79,75 | 78,80 | 78,85 | -0,88% | 37.465,00 |
| 27.08.2024 | 79,70 | 80,45 | 79,55 | 79,55 | 0,19% | 41.009,00 |
| 26.08.2024 | 78,70 | 79,75 | 78,70 | 79,40 | 0,63% | 39.577,00 |
| 23.08.2024 | 77,65 | 78,95 | 77,60 | 78,90 | 1,94% | 49.333,00 |
| 22.08.2024 | 77,80 | 77,85 | 77,15 | 77,40 | -0,32% | 34.167,00 |
| 21.08.2024 | 76,90 | 78,45 | 76,85 | 77,65 | 0,98% | 98.478,00 |
| 20.08.2024 | 77,05 | 77,15 | 76,60 | 76,90 | 0,20% | 27.640,00 |
| 19.08.2024 | 75,70 | 77,25 | 75,70 | 76,75 | 1,19% | 39.914,00 |
| 16.08.2024 | 76,15 | 76,30 | 75,40 | 75,85 | 0,07% | 40.255,00 |
| 15.08.2024 | 74,75 | 76,10 | 74,40 | 75,80 | 1,95% | 33.101,00 |
| 14.08.2024 | 74,15 | 74,95 | 74,05 | 74,35 | 0,81% | 46.715,00 |
| 13.08.2024 | 74,20 | 74,20 | 73,45 | 73,75 | 0,20% | 43.669,00 |
| 12.08.2024 | 74,60 | 74,85 | 73,50 | 73,60 | -0,61% | 50.262,00 |
| 09.08.2024 | 74,45 | 75,05 | 73,90 | 74,05 | 0,07% | 48.705,00 |
| 08.08.2024 | 74,40 | 74,40 | 73,75 | 74,00 | -1,00% | 73.799,00 |
| 07.08.2024 | 74,30 | 75,55 | 74,10 | 74,75 | 1,63% | 94.786,00 |
| 06.08.2024 | 74,15 | 75,00 | 73,40 | 73,55 | 0,00% | 54.379,00 |
| 05.08.2024 | 73,90 | 74,75 | 71,95 | 73,55 | -3,22% | 104.727,00 |
| 02.08.2024 | 76,25 | 77,15 | 76,00 | 76,00 | -0,91% | 71.706,00 |
| 01.08.2024 | 77,00 | 78,65 | 75,55 | 76,70 | -3,34% | 143.520,00 |
| 31.07.2024 | 80,50 | 80,65 | 79,35 | 79,35 | -1,61% | 92.825,00 |
| 30.07.2024 | 80,75 | 81,10 | 80,35 | 80,65 | -0,12% | 36.083,00 |
| 29.07.2024 | 81,45 | 81,75 | 80,40 | 80,75 | -0,62% | 40.898,00 |
| 26.07.2024 | 81,25 | 81,90 | 80,65 | 81,25 | -0,31% | 33.280,00 |
| 25.07.2024 | 82,00 | 82,20 | 80,80 | 81,50 | -1,45% | 65.503,00 |
| 24.07.2024 | 83,00 | 83,60 | 82,30 | 82,70 | -0,66% | 38.298,00 |
| 23.07.2024 | 85,05 | 85,05 | 83,10 | 83,25 | -1,30% | 57.827,00 |
| 22.07.2024 | 83,25 | 84,85 | 83,25 | 84,35 | 1,63% | 18.093,00 |
| 19.07.2024 | 84,40 | 84,45 | 82,85 | 83,00 | -2,35% | 39.952,00 |
| 18.07.2024 | 83,95 | 85,35 | 83,95 | 85,00 | 1,55% | 37.415,00 |
| 17.07.2024 | 83,90 | 83,90 | 82,45 | 83,70 | 0,54% | 42.337,00 |
| 16.07.2024 | 83,05 | 83,70 | 82,60 | 83,25 | -0,48% | 41.389,00 |
| 15.07.2024 | 85,10 | 85,35 | 83,65 | 83,65 | -1,76% | 41.577,00 |
| 12.07.2024 | 85,00 | 85,50 | 84,65 | 85,15 | 0,53% | 67.444,00 |
| 11.07.2024 | 83,55 | 85,05 | 83,55 | 84,70 | 1,68% | 35.981,00 |
| 10.07.2024 | 82,50 | 83,85 | 81,45 | 83,30 | 1,40% | 58.741,00 |
| 09.07.2024 | 81,75 | 82,75 | 81,35 | 82,15 | 0,74% | 61.959,00 |
| 08.07.2024 | 81,80 | 82,40 | 81,55 | 81,55 | -0,49% | 25.648,00 |
| 05.07.2024 | 83,15 | 83,20 | 81,75 | 81,95 | -0,73% | 32.438,00 |
| 04.07.2024 | 83,00 | 83,25 | 82,00 | 82,55 | -0,12% | 39.087,00 |
| 03.07.2024 | 81,70 | 83,10 | 81,70 | 82,65 | 0,92% | 69.489,00 |
| 02.07.2024 | 82,40 | 82,40 | 80,95 | 81,90 | -0,85% | 63.044,00 |
| 01.07.2024 | 83,65 | 83,90 | 82,60 | 82,60 | 0,18% | 67.387,00 |
| 28.06.2024 | 83,00 | 83,70 | 82,20 | 82,45 | 0,30% | 49.516,00 |
| 27.06.2024 | 81,95 | 83,00 | 81,95 | 82,20 | -0,30% | 30.486,00 |
| 26.06.2024 | 84,00 | 84,10 | 81,95 | 82,45 | -2,19% | 107.398,00 |
| 25.06.2024 | 83,75 | 84,30 | 83,40 | 84,30 | 0,36% | 88.384,00 |
| 24.06.2024 | 82,35 | 84,75 | 82,35 | 84,00 | 2,50% | 75.906,00 |
| 21.06.2024 | 82,60 | 82,80 | 81,95 | 81,95 | -1,03% | 137.115,00 |
| 20.06.2024 | 83,20 | 83,65 | 82,20 | 82,80 | -0,30% | 38.150,00 |
| 19.06.2024 | 81,70 | 83,65 | 81,70 | 83,05 | 1,22% | 63.509,00 |
| 18.06.2024 | 83,85 | 84,25 | 81,90 | 82,05 | -1,08% | 94.020,00 |
| 17.06.2024 | 81,65 | 83,30 | 81,45 | 82,95 | 1,90% | 72.402,00 |
| 14.06.2024 | 83,15 | 83,45 | 81,20 | 81,40 | -1,99% | 76.260,00 |
| 13.06.2024 | 84,40 | 84,40 | 83,05 | 83,05 | -2,41% | 100.765,00 |
| 12.06.2024 | 85,50 | 85,75 | 84,15 | 85,10 | -0,93% | 95.447,00 |
| 11.06.2024 | 86,45 | 86,45 | 85,75 | 85,90 | -0,64% | 77.211,00 |
| 10.06.2024 | 85,80 | 86,45 | 85,30 | 86,45 | 0,12% | 78.158,00 |
| 07.06.2024 | 86,20 | 86,70 | 85,55 | 86,35 | -0,52% | 66.628,00 |
| 06.06.2024 | 87,15 | 87,45 | 86,55 | 86,80 | -0,17% | 80.929,00 |
| 05.06.2024 | 87,50 | 87,75 | 86,95 | 86,95 | -0,23% | 52.199,00 |
| 04.06.2024 | 88,25 | 88,30 | 86,90 | 87,15 | -1,19% | 95.921,00 |
| 03.06.2024 | 89,35 | 89,65 | 88,20 | 88,20 | -0,23% | 64.886,00 |
| 31.05.2024 | 88,40 | 88,60 | 87,80 | 88,40 | 0,00% | 517.370,00 |
| 30.05.2024 | 87,70 | 88,50 | 87,40 | 88,40 | 0,80% | 69.652,00 |