71,650€
0,63%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 70,75 | 71,90 | 70,15 | 71,30 | 0,14% | 144.524,00 |
| 19.12.2024 | 70,95 | 72,40 | 70,45 | 71,20 | -0,90% | 48.157,00 |
| 18.12.2024 | 73,00 | 73,20 | 71,85 | 71,85 | -1,10% | 81.504,00 |
| 17.12.2024 | 71,60 | 73,20 | 71,60 | 72,65 | 0,76% | 51.839,00 |
| 16.12.2024 | 73,85 | 74,05 | 71,65 | 72,10 | -3,03% | 80.594,00 |
| 13.12.2024 | 73,75 | 75,25 | 73,75 | 74,35 | 1,36% | 99.792,00 |
| 12.12.2024 | 72,45 | 73,80 | 72,40 | 73,35 | 1,17% | 140.344,00 |
| 11.12.2024 | 73,90 | 74,00 | 72,50 | 72,50 | -1,89% | 54.223,00 |
| 10.12.2024 | 73,25 | 74,50 | 72,95 | 73,90 | 0,41% | 71.204,00 |
| 09.12.2024 | 72,20 | 73,95 | 72,15 | 73,60 | 3,23% | 94.775,00 |
| 06.12.2024 | 70,25 | 71,60 | 70,15 | 71,30 | 2,59% | 98.175,00 |
| 05.12.2024 | 67,85 | 69,70 | 67,85 | 69,50 | 2,36% | 69.919,00 |
| 04.12.2024 | 66,55 | 67,90 | 66,55 | 67,90 | 2,34% | 79.375,00 |
| 03.12.2024 | 67,05 | 67,65 | 66,15 | 66,35 | 0,23% | 57.505,00 |
| 02.12.2024 | 63,85 | 66,75 | 63,75 | 66,20 | 2,64% | 57.943,00 |
| 29.11.2024 | 63,40 | 64,60 | 63,15 | 64,50 | 1,65% | 59.497,00 |
| 28.11.2024 | 63,65 | 64,45 | 63,10 | 63,45 | 0,55% | 50.479,00 |
| 27.11.2024 | 63,15 | 63,45 | 62,85 | 63,10 | -0,79% | 77.775,00 |
| 26.11.2024 | 63,60 | 64,10 | 62,85 | 63,60 | -1,85% | 82.008,00 |
| 25.11.2024 | 63,95 | 64,80 | 63,15 | 64,80 | 2,45% | 511.417,00 |
| 22.11.2024 | 63,00 | 63,35 | 61,95 | 63,25 | 0,32% | 86.416,00 |
| 21.11.2024 | 63,60 | 63,75 | 62,05 | 63,05 | -0,39% | 40.828,00 |
| 20.11.2024 | 64,75 | 65,00 | 63,30 | 63,30 | -2,24% | 80.682,00 |
| 19.11.2024 | 64,15 | 64,85 | 63,45 | 64,75 | 0,94% | 77.099,00 |
| 18.11.2024 | 63,60 | 65,00 | 63,60 | 64,15 | 1,02% | 56.722,00 |
| 15.11.2024 | 62,75 | 63,85 | 62,75 | 63,50 | 0,24% | 55.603,00 |
| 14.11.2024 | 61,85 | 63,50 | 61,50 | 63,35 | 2,18% | 80.945,00 |
| 13.11.2024 | 62,55 | 63,00 | 61,35 | 62,00 | -1,27% | 66.532,00 |
| 12.11.2024 | 63,00 | 64,50 | 62,80 | 62,80 | -1,26% | 62.093,00 |
| 11.11.2024 | 63,55 | 64,35 | 62,45 | 63,60 | 0,71% | 103.078,00 |
| 08.11.2024 | 64,75 | 64,75 | 62,60 | 63,15 | -2,85% | 96.163,00 |
| 07.11.2024 | 63,60 | 65,50 | 63,60 | 65,00 | 2,93% | 100.851,00 |
| 06.11.2024 | 65,20 | 65,45 | 62,30 | 63,15 | -6,31% | 188.774,00 |
| 05.11.2024 | 67,85 | 68,15 | 67,10 | 67,40 | -0,30% | 44.775,00 |
| 04.11.2024 | 67,80 | 69,00 | 67,55 | 67,60 | -0,66% | 50.517,00 |
| 01.11.2024 | 67,40 | 68,45 | 67,40 | 68,05 | 0,74% | 24.529,00 |
| 31.10.2024 | 67,80 | 68,55 | 67,25 | 67,55 | -1,03% | 63.895,00 |
| 30.10.2024 | 69,00 | 69,50 | 67,95 | 68,25 | -1,80% | 48.606,00 |
| 29.10.2024 | 71,10 | 71,55 | 69,50 | 69,50 | -2,32% | 40.616,00 |
| 28.10.2024 | 72,05 | 72,55 | 70,50 | 71,15 | -0,70% | 27.222,00 |
| 25.10.2024 | 72,00 | 72,25 | 71,30 | 71,65 | -0,69% | 18.284,00 |
| 24.10.2024 | 71,05 | 73,80 | 71,05 | 72,15 | 1,19% | 43.218,00 |
| 23.10.2024 | 71,00 | 72,35 | 71,00 | 71,30 | 0,56% | 35.953,00 |
| 22.10.2024 | 71,00 | 71,05 | 70,30 | 70,90 | 0,42% | 20.184,00 |
| 21.10.2024 | 70,95 | 71,40 | 70,20 | 70,60 | -0,56% | 37.350,00 |
| 18.10.2024 | 70,30 | 71,90 | 70,30 | 71,00 | 0,85% | 53.224,00 |
| 17.10.2024 | 70,45 | 71,00 | 70,05 | 70,40 | 0,00% | 28.082,00 |
| 16.10.2024 | 70,45 | 70,95 | 69,95 | 70,40 | -0,98% | 42.613,00 |
| 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 |