67,920€
0,12%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 67,79 | 68,30 | 66,62 | 67,94 | 0,15% | 1.041,00 |
| 21.11.2024 | 68,72 | 68,72 | 67,18 | 67,84 | -0,85% | 2.721,00 |
| 20.11.2024 | 69,10 | 69,16 | 68,42 | 68,42 | -1,21% | 483,00 |
| 19.11.2024 | 68,98 | 69,36 | 68,20 | 69,26 | 1,20% | 1.055,00 |
| 18.11.2024 | 68,24 | 69,16 | 68,00 | 68,44 | 0,59% | 1.065,00 |
| 15.11.2024 | 67,54 | 68,50 | 67,42 | 68,04 | 0,27% | 1.401,00 |
| 14.11.2024 | 66,04 | 67,88 | 66,02 | 67,86 | 2,79% | 1.513,00 |
| 13.11.2024 | 67,60 | 67,60 | 65,48 | 66,02 | -2,40% | 2.862,00 |
| 12.11.2024 | 68,00 | 68,64 | 67,02 | 67,64 | -0,50% | 1.777,00 |
| 11.11.2024 | 67,72 | 68,50 | 66,66 | 67,98 | 0,47% | 4.523,00 |
| 08.11.2024 | 70,18 | 70,28 | 66,98 | 67,66 | -3,15% | 2.366,00 |
| 07.11.2024 | 68,22 | 70,18 | 68,22 | 69,86 | 2,71% | 8.930,00 |
| 06.11.2024 | 71,90 | 71,90 | 67,00 | 68,02 | -6,05% | 12.811,00 |
| 05.11.2024 | 73,04 | 73,10 | 72,36 | 72,40 | -0,25% | 1.851,00 |
| 04.11.2024 | 73,30 | 74,00 | 72,58 | 72,58 | -0,79% | 1.674,00 |
| 01.11.2024 | 72,40 | 73,16 | 72,18 | 73,16 | 0,91% | 1.385,00 |
| 31.10.2024 | 72,94 | 73,38 | 72,36 | 72,50 | -1,09% | 546,00 |
| 30.10.2024 | 74,02 | 74,02 | 72,60 | 73,30 | -1,37% | 4.405,00 |
| 29.10.2024 | 75,46 | 76,00 | 74,00 | 74,32 | -1,51% | 6.262,00 |
| 28.10.2024 | 76,18 | 76,28 | 74,88 | 75,46 | -0,71% | 513,00 |
| 25.10.2024 | 76,10 | 76,50 | 75,66 | 76,00 | -0,52% | 3.385,00 |
| 24.10.2024 | 75,66 | 78,20 | 75,66 | 76,40 | 1,30% | 7.935,00 |
| 23.10.2024 | 75,30 | 76,76 | 75,30 | 75,42 | 0,00% | 1.085,00 |
| 22.10.2024 | 74,88 | 75,42 | 74,88 | 75,42 | 0,40% | 1.608,00 |
| 21.10.2024 | 75,40 | 75,50 | 74,68 | 75,12 | -0,24% | 1.418,00 |
| 18.10.2024 | 75,18 | 76,30 | 74,94 | 75,30 | -0,05% | 15.984,00 |
| 17.10.2024 | 75,04 | 75,34 | 74,66 | 75,34 | 0,78% | 1.790,00 |
| 16.10.2024 | 74,96 | 75,24 | 74,00 | 74,76 | -1,01% | 3.975,00 |
| 15.10.2024 | 76,10 | 76,10 | 74,68 | 75,52 | -1,00% | 3.482,00 |
| 14.10.2024 | 75,94 | 76,40 | 75,70 | 76,28 | 0,45% | 1.174,00 |
| 11.10.2024 | 76,28 | 76,66 | 75,74 | 75,94 | -0,94% | 1.674,00 |
| 10.10.2024 | 77,28 | 77,86 | 76,50 | 76,66 | -0,90% | 1.099,00 |
| 09.10.2024 | 76,40 | 77,36 | 76,40 | 77,36 | 1,18% | 960,00 |
| 08.10.2024 | 76,80 | 76,82 | 75,10 | 76,46 | -1,52% | 1.678,00 |
| 07.10.2024 | 77,80 | 77,94 | 77,20 | 77,64 | -0,46% | 1.053,00 |
| 04.10.2024 | 76,60 | 78,18 | 76,58 | 78,00 | 1,83% | 1.086,00 |
| 03.10.2024 | 77,70 | 77,90 | 75,84 | 76,60 | -1,34% | 512,00 |
| 02.10.2024 | 77,50 | 78,68 | 77,50 | 77,64 | -0,13% | 416,00 |
| 01.10.2024 | 79,36 | 79,90 | 77,22 | 77,74 | -1,94% | 970,00 |
| 30.09.2024 | 80,00 | 80,28 | 78,98 | 79,28 | -0,20% | 1.774,00 |
| 27.09.2024 | 78,72 | 81,00 | 78,52 | 79,44 | 0,86% | 4.000,00 |
| 26.09.2024 | 76,10 | 79,08 | 76,10 | 78,76 | 4,01% | 2.495,00 |
| 25.09.2024 | 77,58 | 78,06 | 75,24 | 75,72 | -3,07% | 2.741,00 |
| 24.09.2024 | 76,10 | 78,52 | 76,00 | 78,12 | 3,25% | 5.572,00 |
| 23.09.2024 | 73,98 | 76,00 | 73,44 | 75,66 | 2,46% | 1.379,00 |
| 20.09.2024 | 74,98 | 74,98 | 72,80 | 73,84 | -1,78% | 9.671,00 |
| 19.09.2024 | 75,08 | 77,34 | 75,00 | 75,18 | 0,67% | 1.238,00 |
| 18.09.2024 | 73,78 | 74,88 | 73,70 | 74,68 | 2,22% | 3.139,00 |
| 17.09.2024 | 72,70 | 73,56 | 72,52 | 73,06 | 0,55% | 2.145,00 |
| 16.09.2024 | 73,74 | 73,80 | 72,60 | 72,66 | -1,36% | 4.509,00 |
| 13.09.2024 | 71,84 | 73,66 | 71,72 | 73,66 | 2,48% | 2.145,00 |
| 12.09.2024 | 72,30 | 72,50 | 70,90 | 71,88 | -0,17% | 8.248,00 |
| 11.09.2024 | 69,60 | 72,00 | 69,00 | 72,00 | 3,18% | 10.994,00 |
| 10.09.2024 | 77,52 | 77,78 | 68,64 | 69,78 | -10,12% | 13.938,00 |
| 09.09.2024 | 78,80 | 78,80 | 77,26 | 77,64 | -0,87% | 3.023,00 |
| 06.09.2024 | 80,38 | 80,38 | 78,00 | 78,32 | -2,51% | 2.433,00 |
| 05.09.2024 | 80,50 | 81,56 | 80,20 | 80,34 | -0,40% | 625,00 |
| 04.09.2024 | 81,06 | 81,06 | 79,80 | 80,66 | -1,22% | 3.039,00 |
| 03.09.2024 | 83,02 | 83,02 | 81,66 | 81,66 | -2,02% | 750,00 |
| 02.09.2024 | 84,28 | 84,28 | 83,04 | 83,34 | -0,41% | 719,00 |
| 30.08.2024 | 83,72 | 84,12 | 83,68 | 83,68 | 0,14% | 564,00 |
| 29.08.2024 | 83,82 | 84,12 | 83,40 | 83,56 | -0,05% | 1.321,00 |
| 28.08.2024 | 85,00 | 85,00 | 83,60 | 83,60 | -1,65% | 3.416,00 |
| 27.08.2024 | 84,74 | 86,06 | 84,74 | 85,00 | 0,00% | 1.625,00 |
| 26.08.2024 | 84,60 | 85,20 | 84,26 | 85,00 | 1,14% | 1.023,00 |
| 23.08.2024 | 83,20 | 84,52 | 83,20 | 84,04 | 0,89% | 402,00 |
| 22.08.2024 | 83,32 | 83,62 | 83,18 | 83,30 | -0,50% | 1.350,00 |
| 21.08.2024 | 82,58 | 83,84 | 82,50 | 83,72 | 1,11% | 661,00 |
| 20.08.2024 | 82,88 | 82,94 | 82,50 | 82,80 | -0,07% | 818,00 |
| 19.08.2024 | 81,70 | 83,08 | 81,64 | 82,86 | 1,42% | 982,00 |
| 16.08.2024 | 81,98 | 82,24 | 81,68 | 81,70 | -0,07% | 938,00 |
| 15.08.2024 | 80,48 | 81,90 | 80,00 | 81,76 | 1,51% | 1.053,00 |
| 14.08.2024 | 79,40 | 80,54 | 79,40 | 80,54 | 1,16% | 412,00 |
| 13.08.2024 | 79,36 | 79,62 | 79,08 | 79,62 | 1,14% | 223,00 |
| 12.08.2024 | 80,00 | 80,06 | 78,72 | 78,72 | -1,35% | 1.891,00 |
| 09.08.2024 | 80,26 | 80,74 | 79,70 | 79,80 | -0,37% | 2.845,00 |
| 08.08.2024 | 80,18 | 80,38 | 79,68 | 80,10 | 0,23% | 2.466,00 |
| 07.08.2024 | 80,38 | 81,24 | 79,88 | 79,92 | -0,22% | 2.102,00 |
| 06.08.2024 | 81,22 | 81,22 | 79,20 | 80,10 | 0,28% | 3.200,00 |
| 05.08.2024 | 80,70 | 80,70 | 78,00 | 79,88 | -2,99% | 7.764,00 |
| 02.08.2024 | 82,80 | 82,94 | 81,94 | 82,34 | -0,96% | 1.638,00 |
| 01.08.2024 | 84,40 | 84,40 | 81,72 | 83,14 | -3,39% | 3.760,00 |
| 31.07.2024 | 87,02 | 87,26 | 85,98 | 86,06 | -0,49% | 569,00 |
| 30.07.2024 | 86,56 | 86,96 | 86,48 | 86,48 | -0,07% | 214,00 |
| 29.07.2024 | 88,12 | 88,12 | 86,32 | 86,54 | -1,35% | 628,00 |
| 26.07.2024 | 88,10 | 88,20 | 87,68 | 87,72 | -0,25% | 257,00 |
| 25.07.2024 | 88,96 | 88,96 | 87,06 | 87,94 | -1,19% | 1.649,00 |
| 24.07.2024 | 89,88 | 89,88 | 88,64 | 89,00 | -0,96% | 797,00 |
| 23.07.2024 | 91,28 | 91,32 | 89,82 | 89,86 | -1,49% | 3.914,00 |
| 22.07.2024 | 89,48 | 91,42 | 89,48 | 91,22 | 1,49% | 531,00 |
| 19.07.2024 | 91,04 | 91,04 | 89,30 | 89,88 | -1,77% | 1.080,00 |
| 18.07.2024 | 89,70 | 91,52 | 89,70 | 91,50 | 2,28% | 3.635,00 |
| 17.07.2024 | 88,84 | 89,46 | 88,56 | 89,46 | 0,36% | 279,00 |
| 16.07.2024 | 89,66 | 89,76 | 88,48 | 89,14 | -1,61% | 304,00 |
| 15.07.2024 | 91,90 | 92,14 | 90,26 | 90,60 | -1,50% | 485,00 |
| 12.07.2024 | 90,84 | 92,30 | 90,84 | 91,98 | 1,10% | 4.219,00 |
| 11.07.2024 | 89,48 | 91,14 | 89,48 | 90,98 | 1,34% | 1.316,00 |
| 10.07.2024 | 87,36 | 90,02 | 87,36 | 89,78 | 2,26% | 404,00 |
| 09.07.2024 | 88,22 | 88,22 | 87,14 | 87,80 | 0,55% | 605,00 |
| 08.07.2024 | 87,82 | 87,94 | 87,32 | 87,32 | -0,14% | 2.968,00 |