78,100€
-3,58%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 80,95 | 81,65 | 80,50 | 81,40 | 1,18% | 11.820,00 |
| 08.09.2025 | 81,55 | 81,95 | 80,40 | 80,45 | -1,17% | 28.890,00 |
| 05.09.2025 | 81,85 | 82,25 | 81,20 | 81,40 | 0,00% | 43.640,00 |
| 04.09.2025 | 80,85 | 81,90 | 80,85 | 81,40 | 0,31% | 47.335,00 |
| 03.09.2025 | 81,55 | 82,00 | 81,15 | 81,15 | -0,25% | 55.324,00 |
| 02.09.2025 | 82,60 | 82,65 | 81,15 | 81,35 | -1,39% | 59.920,00 |
| 01.09.2025 | 82,10 | 82,75 | 81,95 | 82,50 | 0,86% | 56.348,00 |
| 29.08.2025 | 82,60 | 82,60 | 81,40 | 81,80 | -0,79% | 66.589,00 |
| 28.08.2025 | 82,00 | 83,40 | 82,00 | 82,45 | 0,79% | 50.519,00 |
| 27.08.2025 | 82,90 | 83,40 | 81,80 | 81,80 | -0,85% | 43.881,00 |
| 26.08.2025 | 82,30 | 83,40 | 82,30 | 82,50 | -0,66% | 289.772,00 |
| 25.08.2025 | 83,75 | 83,75 | 83,00 | 83,05 | -0,42% | 37.024,00 |
| 22.08.2025 | 82,40 | 83,65 | 82,40 | 83,40 | 0,91% | 73.402,00 |
| 21.08.2025 | 83,00 | 83,00 | 82,15 | 82,65 | -0,18% | 28.926,00 |
| 20.08.2025 | 82,50 | 83,20 | 82,45 | 82,80 | -0,48% | 53.414,00 |
| 19.08.2025 | 81,65 | 83,55 | 81,65 | 83,20 | 1,90% | 47.465,00 |
| 18.08.2025 | 82,00 | 82,35 | 81,15 | 81,65 | -0,97% | 64.060,00 |
| 15.08.2025 | 81,95 | 83,10 | 81,80 | 82,45 | 1,29% | 54.709,00 |
| 14.08.2025 | 81,20 | 81,75 | 81,10 | 81,40 | 0,25% | 48.335,00 |
| 13.08.2025 | 80,55 | 81,40 | 80,10 | 81,20 | 1,18% | 66.839,00 |
| 12.08.2025 | 80,20 | 80,60 | 79,60 | 80,25 | 0,38% | 59.448,00 |
| 11.08.2025 | 80,75 | 81,20 | 79,80 | 79,95 | -0,81% | 37.836,00 |
| 08.08.2025 | 79,85 | 81,20 | 79,50 | 80,60 | 1,07% | 63.132,00 |
| 07.08.2025 | 78,80 | 80,40 | 78,35 | 79,75 | 1,72% | 46.847,00 |
| 06.08.2025 | 79,00 | 79,35 | 78,00 | 78,40 | 0,19% | 81.062,00 |
| 05.08.2025 | 76,85 | 78,30 | 76,70 | 78,25 | 1,69% | 48.535,00 |
| 04.08.2025 | 76,35 | 77,00 | 76,30 | 76,95 | 0,85% | 55.398,00 |
| 01.08.2025 | 76,85 | 77,20 | 75,70 | 76,30 | -1,04% | 85.916,00 |
| 31.07.2025 | 77,00 | 78,05 | 76,60 | 77,10 | -0,96% | 82.273,00 |
| 30.07.2025 | 78,85 | 80,00 | 77,85 | 77,85 | -1,95% | 86.834,00 |
| 29.07.2025 | 79,30 | 80,55 | 78,95 | 79,40 | 0,38% | 68.705,00 |
| 28.07.2025 | 82,90 | 83,15 | 78,55 | 79,10 | -3,18% | 137.845,00 |
| 25.07.2025 | 79,10 | 81,70 | 78,55 | 81,70 | 2,57% | 82.858,00 |
| 24.07.2025 | 81,00 | 81,50 | 79,65 | 79,65 | -0,19% | 81.429,00 |
| 23.07.2025 | 79,40 | 80,90 | 79,35 | 79,80 | 3,17% | 136.339,00 |
| 22.07.2025 | 77,90 | 77,90 | 76,90 | 77,35 | -0,64% | 49.944,00 |
| 21.07.2025 | 76,85 | 77,90 | 76,50 | 77,85 | 1,04% | 42.276,00 |
| 18.07.2025 | 77,60 | 78,00 | 76,85 | 77,05 | -0,39% | 73.577,00 |
| 17.07.2025 | 78,70 | 79,35 | 77,20 | 77,35 | -0,64% | 55.251,00 |
| 16.07.2025 | 77,55 | 78,30 | 77,50 | 77,85 | -0,64% | 79.831,00 |
| 15.07.2025 | 77,00 | 78,65 | 76,85 | 78,35 | 2,22% | 48.300,00 |
| 14.07.2025 | 76,80 | 77,75 | 76,45 | 76,65 | -2,48% | 66.944,00 |
| 11.07.2025 | 78,80 | 79,15 | 78,00 | 78,60 | -0,51% | 92.496,00 |
| 10.07.2025 | 75,45 | 79,50 | 75,10 | 79,00 | 4,36% | 208.972,00 |
| 09.07.2025 | 73,25 | 76,50 | 73,25 | 75,70 | 2,57% | 80.049,00 |
| 08.07.2025 | 72,90 | 74,25 | 72,00 | 73,80 | 1,44% | 64.069,00 |
| 07.07.2025 | 72,25 | 72,80 | 72,15 | 72,75 | 0,69% | 29.965,00 |
| 04.07.2025 | 72,45 | 72,90 | 71,60 | 72,25 | -0,82% | 21.232,00 |
| 03.07.2025 | 74,00 | 74,00 | 72,45 | 72,85 | -0,68% | 44.423,00 |
| 02.07.2025 | 71,00 | 73,35 | 71,00 | 73,35 | 4,41% | 77.825,00 |
| 01.07.2025 | 70,60 | 70,60 | 69,40 | 70,25 | -0,07% | 63.155,00 |
| 30.06.2025 | 72,45 | 72,50 | 70,15 | 70,30 | -2,09% | 86.218,00 |
| 27.06.2025 | 68,95 | 71,95 | 68,95 | 71,80 | 4,97% | 58.081,00 |
| 26.06.2025 | 68,65 | 68,70 | 68,05 | 68,40 | 0,00% | 84.505,00 |
| 25.06.2025 | 68,45 | 68,90 | 68,25 | 68,40 | -0,22% | 47.040,00 |
| 24.06.2025 | 69,25 | 69,60 | 68,35 | 68,55 | 1,03% | 58.431,00 |
| 23.06.2025 | 67,00 | 68,00 | 66,75 | 67,85 | 0,59% | 85.547,00 |
| 20.06.2025 | 67,30 | 68,25 | 67,30 | 67,45 | 0,45% | 162.998,00 |
| 19.06.2025 | 67,60 | 68,40 | 67,15 | 67,15 | -1,61% | 51.009,00 |
| 18.06.2025 | 68,35 | 68,80 | 67,80 | 68,25 | -0,80% | 76.411,00 |
| 17.06.2025 | 69,10 | 70,00 | 68,70 | 68,80 | -1,01% | 62.489,00 |
| 16.06.2025 | 70,55 | 70,85 | 69,50 | 69,50 | -1,63% | 80.782,00 |
| 13.06.2025 | 70,80 | 71,40 | 70,35 | 70,65 | -1,87% | 74.564,00 |
| 12.06.2025 | 71,25 | 72,50 | 71,00 | 72,00 | -0,48% | 48.698,00 |
| 11.06.2025 | 73,60 | 74,00 | 72,35 | 72,35 | -1,23% | 62.370,00 |
| 10.06.2025 | 73,20 | 74,00 | 72,55 | 73,25 | 0,76% | 44.949,00 |
| 09.06.2025 | 72,00 | 72,85 | 71,95 | 72,70 | 0,55% | 33.841,00 |
| 06.06.2025 | 71,85 | 72,60 | 71,65 | 72,30 | 0,07% | 35.810,00 |
| 05.06.2025 | 72,55 | 73,15 | 71,40 | 72,25 | -0,41% | 42.803,00 |
| 04.06.2025 | 73,05 | 73,35 | 72,05 | 72,55 | -0,21% | 56.925,00 |
| 03.06.2025 | 71,40 | 72,70 | 71,25 | 72,70 | 1,75% | 69.189,00 |
| 02.06.2025 | 73,15 | 73,15 | 71,45 | 71,45 | -2,06% | 139.812,00 |
| 30.05.2025 | 73,90 | 74,80 | 72,95 | 72,95 | -1,68% | 555.959,00 |
| 29.05.2025 | 75,95 | 76,70 | 74,20 | 74,20 | -1,20% | 53.722,00 |
| 28.05.2025 | 73,10 | 75,50 | 72,70 | 75,10 | 2,74% | 78.196,00 |
| 27.05.2025 | 73,05 | 73,60 | 72,70 | 73,10 | 0,14% | 68.523,00 |
| 26.05.2025 | 73,25 | 73,35 | 71,70 | 73,00 | 1,96% | 56.431,00 |
| 23.05.2025 | 73,10 | 74,70 | 70,60 | 71,60 | -3,05% | 91.539,00 |
| 22.05.2025 | 73,95 | 74,35 | 73,35 | 73,85 | -1,20% | 56.296,00 |
| 21.05.2025 | 74,70 | 74,90 | 73,80 | 74,75 | -0,47% | 73.507,00 |
| 20.05.2025 | 73,55 | 75,20 | 72,75 | 75,10 | 2,04% | 132.801,00 |
| 19.05.2025 | 72,50 | 73,75 | 72,15 | 73,60 | 0,82% | 56.288,00 |
| 16.05.2025 | 73,70 | 74,25 | 72,50 | 73,00 | -1,15% | 52.433,00 |
| 15.05.2025 | 74,60 | 75,30 | 73,50 | 73,85 | -6,10% | 116.876,00 |
| 14.05.2025 | 79,40 | 79,45 | 78,00 | 78,65 | -0,94% | 105.252,00 |
| 13.05.2025 | 77,95 | 79,40 | 77,65 | 79,40 | 2,65% | 95.313,00 |
| 12.05.2025 | 76,75 | 79,90 | 76,75 | 77,35 | 2,52% | 114.036,00 |
| 09.05.2025 | 74,60 | 75,80 | 74,60 | 75,45 | 1,96% | 68.038,00 |
| 08.05.2025 | 72,35 | 74,35 | 72,05 | 74,00 | 3,06% | 73.987,00 |
| 07.05.2025 | 72,00 | 73,70 | 71,20 | 71,80 | 0,98% | 67.677,00 |
| 06.05.2025 | 72,15 | 72,15 | 69,65 | 71,10 | -0,84% | 71.117,00 |
| 05.05.2025 | 71,30 | 71,85 | 70,80 | 71,70 | 0,91% | 57.217,00 |
| 02.05.2025 | 71,80 | 72,45 | 70,55 | 71,05 | 0,57% | 73.892,00 |
| 30.04.2025 | 71,60 | 72,95 | 69,55 | 70,65 | -2,48% | 117.739,00 |
| 29.04.2025 | 71,80 | 72,50 | 70,95 | 72,45 | 0,84% | 41.577,00 |
| 28.04.2025 | 71,90 | 72,85 | 71,65 | 71,85 | 0,35% | 52.253,00 |
| 25.04.2025 | 70,90 | 71,85 | 70,85 | 71,60 | 1,49% | 42.026,00 |
| 24.04.2025 | 69,30 | 70,80 | 69,10 | 70,55 | 1,44% | 63.486,00 |
| 23.04.2025 | 68,80 | 70,45 | 68,55 | 69,55 | 2,58% | 57.541,00 |
| 22.04.2025 | 66,90 | 67,80 | 65,80 | 67,80 | 2,49% | 66.351,00 |