79,190€
0,88%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 78,67 | 79,54 | 78,29 | 78,79 | 0,37% | 1.079,00 |
| 15.10.2025 | 78,10 | 79,06 | 78,10 | 78,50 | -0,25% | 1.670,00 |
| 14.10.2025 | 79,02 | 79,24 | 78,70 | 78,70 | -0,93% | 670,00 |
| 13.10.2025 | 79,50 | 80,02 | 79,18 | 79,44 | 1,07% | 2.620,00 |
| 10.10.2025 | 80,92 | 81,00 | 78,22 | 78,60 | -2,63% | 6.715,00 |
| 09.10.2025 | 80,48 | 81,94 | 80,00 | 80,72 | 0,37% | 10.996,00 |
| 08.10.2025 | 84,48 | 84,48 | 79,14 | 80,42 | -5,30% | 12.272,00 |
| 07.10.2025 | 89,00 | 89,44 | 84,92 | 84,92 | -5,24% | 815,00 |
| 06.10.2025 | 86,42 | 89,62 | 86,42 | 89,62 | 3,54% | 2.261,00 |
| 03.10.2025 | 87,06 | 87,06 | 86,56 | 86,56 | -0,51% | 88,00 |
| 02.10.2025 | 86,34 | 87,40 | 85,90 | 87,00 | 1,23% | 1.066,00 |
| 01.10.2025 | 85,14 | 86,08 | 85,00 | 85,94 | 0,63% | 2.375,00 |
| 30.09.2025 | 85,50 | 85,56 | 85,30 | 85,40 | -0,09% | 568,00 |
| 29.09.2025 | 85,66 | 85,66 | 85,36 | 85,48 | -0,02% | 1.596,00 |
| 26.09.2025 | 85,18 | 85,96 | 85,18 | 85,50 | 0,97% | 369,00 |
| 25.09.2025 | 85,30 | 85,84 | 84,68 | 84,68 | -0,24% | 1.915,00 |
| 24.09.2025 | 83,30 | 85,30 | 82,58 | 84,88 | 1,65% | 2.836,00 |
| 23.09.2025 | 82,30 | 83,94 | 82,30 | 83,50 | 0,97% | 726,00 |
| 22.09.2025 | 82,38 | 82,80 | 80,74 | 82,70 | 1,47% | 1.916,00 |
| 19.09.2025 | 84,14 | 84,14 | 81,50 | 81,50 | -2,00% | 18.908,00 |
| 18.09.2025 | 82,98 | 83,52 | 82,98 | 83,16 | 0,41% | 485,00 |
| 17.09.2025 | 83,04 | 83,50 | 82,36 | 82,82 | -0,84% | 10.602,00 |
| 16.09.2025 | 83,40 | 83,80 | 82,92 | 83,52 | -0,33% | 272,00 |
| 15.09.2025 | 84,18 | 84,30 | 83,38 | 83,80 | 0,79% | 268,00 |
| 12.09.2025 | 84,72 | 84,72 | 82,86 | 83,14 | -1,28% | 624,00 |
| 11.09.2025 | 83,76 | 84,62 | 83,18 | 84,22 | 0,55% | 1.664,00 |
| 10.09.2025 | 84,76 | 84,76 | 83,76 | 83,76 | -0,92% | 3.349,00 |
| 09.09.2025 | 87,52 | 87,94 | 83,28 | 84,54 | -3,47% | 4.465,00 |
| 08.09.2025 | 89,22 | 89,32 | 87,58 | 87,58 | -1,26% | 975,00 |
| 05.09.2025 | 89,18 | 89,22 | 88,50 | 88,70 | 0,23% | 1.679,00 |
| 04.09.2025 | 88,06 | 89,10 | 88,04 | 88,50 | -0,16% | 1.003,00 |
| 03.09.2025 | 88,60 | 89,10 | 88,54 | 88,64 | -0,43% | 816,00 |
| 02.09.2025 | 90,36 | 90,36 | 88,60 | 89,02 | -1,92% | 305,00 |
| 01.09.2025 | 89,50 | 90,76 | 89,50 | 90,76 | 1,63% | 586,00 |
| 29.08.2025 | 90,32 | 90,32 | 89,00 | 89,30 | -1,33% | 1.019,00 |
| 28.08.2025 | 89,38 | 90,50 | 89,38 | 90,50 | 0,89% | 666,00 |
| 27.08.2025 | 90,24 | 91,28 | 89,58 | 89,70 | -1,15% | 631,00 |
| 26.08.2025 | 90,46 | 91,04 | 90,40 | 90,74 | -0,53% | 461,00 |
| 25.08.2025 | 91,44 | 91,50 | 90,78 | 91,22 | 0,11% | 591,00 |
| 22.08.2025 | 90,56 | 91,64 | 90,56 | 91,12 | 1,06% | 1.067,00 |
| 21.08.2025 | 90,66 | 90,66 | 90,08 | 90,16 | -0,22% | 1.166,00 |
| 20.08.2025 | 90,62 | 90,86 | 90,30 | 90,36 | -0,66% | 1.810,00 |
| 19.08.2025 | 89,18 | 91,42 | 89,18 | 90,96 | 1,72% | 2.767,00 |
| 18.08.2025 | 90,28 | 90,28 | 88,80 | 89,42 | -0,47% | 465,00 |
| 15.08.2025 | 88,88 | 90,70 | 88,88 | 89,84 | 1,08% | 5.486,00 |
| 14.08.2025 | 88,28 | 88,88 | 88,28 | 88,88 | -0,02% | 50,00 |
| 13.08.2025 | 87,98 | 88,92 | 87,24 | 88,90 | 1,69% | 812,00 |
| 12.08.2025 | 86,58 | 87,70 | 86,36 | 87,42 | 1,27% | 482,00 |
| 11.08.2025 | 87,78 | 87,78 | 86,32 | 86,32 | -1,01% | 363,00 |
| 08.08.2025 | 86,10 | 87,82 | 86,10 | 87,20 | 1,47% | 1.646,00 |
| 07.08.2025 | 84,74 | 86,42 | 84,70 | 85,94 | 1,08% | 430,00 |
| 06.08.2025 | 83,92 | 85,02 | 83,92 | 85,02 | 1,33% | 122,00 |
| 05.08.2025 | 82,92 | 83,90 | 82,64 | 83,90 | 1,23% | 316,00 |
| 04.08.2025 | 82,56 | 82,88 | 81,98 | 82,88 | 0,88% | 823,00 |
| 01.08.2025 | 83,20 | 83,34 | 81,90 | 82,16 | -1,72% | 2.858,00 |
| 31.07.2025 | 85,04 | 85,04 | 83,26 | 83,60 | -0,83% | 2.250,00 |
| 30.07.2025 | 85,92 | 86,72 | 84,24 | 84,30 | -2,43% | 2.107,00 |
| 29.07.2025 | 86,18 | 87,42 | 85,92 | 86,40 | 0,58% | 5.594,00 |
| 28.07.2025 | 91,40 | 91,56 | 85,46 | 85,90 | -3,37% | 5.999,00 |
| 25.07.2025 | 84,80 | 88,90 | 84,80 | 88,90 | 2,70% | 1.949,00 |
| 24.07.2025 | 87,90 | 88,10 | 86,30 | 86,56 | -1,10% | 1.597,00 |
| 23.07.2025 | 84,78 | 87,96 | 84,68 | 87,52 | 5,42% | 11.708,00 |
| 22.07.2025 | 83,96 | 83,96 | 83,02 | 83,02 | -1,64% | 717,00 |
| 21.07.2025 | 83,14 | 84,40 | 83,14 | 84,40 | 1,03% | 652,00 |
| 18.07.2025 | 83,90 | 84,30 | 83,32 | 83,54 | -0,57% | 1.208,00 |
| 17.07.2025 | 85,00 | 85,80 | 83,56 | 84,02 | -0,47% | 1.410,00 |
| 16.07.2025 | 83,88 | 84,80 | 83,88 | 84,42 | -0,35% | 772,00 |
| 15.07.2025 | 83,84 | 85,14 | 83,84 | 84,72 | 1,63% | 5.146,00 |
| 14.07.2025 | 83,78 | 84,18 | 82,94 | 83,36 | -2,27% | 2.297,00 |
| 11.07.2025 | 84,88 | 85,72 | 84,74 | 85,30 | 0,00% | 2.190,00 |
| 10.07.2025 | 81,92 | 86,00 | 81,92 | 85,30 | 4,05% | 5.850,00 |
| 09.07.2025 | 80,00 | 82,54 | 80,00 | 81,98 | 3,07% | 3.156,00 |
| 08.07.2025 | 77,64 | 80,00 | 77,64 | 79,54 | 2,26% | 747,00 |
| 07.07.2025 | 78,40 | 78,40 | 77,74 | 77,78 | 0,21% | 1.293,00 |
| 04.07.2025 | 77,92 | 77,92 | 77,54 | 77,62 | -1,27% | 195,00 |
| 03.07.2025 | 79,64 | 79,64 | 78,30 | 78,62 | -0,48% | 1.813,00 |
| 02.07.2025 | 75,26 | 79,00 | 75,26 | 79,00 | 5,25% | 1.217,00 |
| 01.07.2025 | 75,50 | 75,66 | 74,26 | 75,06 | -0,77% | 2.240,00 |
| 30.06.2025 | 77,32 | 77,64 | 75,22 | 75,64 | -0,79% | 2.413,00 |
| 27.06.2025 | 73,38 | 77,06 | 73,38 | 76,24 | 4,73% | 2.460,00 |
| 26.06.2025 | 73,00 | 73,18 | 72,80 | 72,80 | -0,36% | 179,00 |
| 25.06.2025 | 73,40 | 73,40 | 72,74 | 73,06 | -0,41% | 475,00 |
| 24.06.2025 | 72,76 | 73,48 | 72,46 | 73,36 | 2,09% | 946,00 |
| 23.06.2025 | 71,98 | 72,24 | 71,38 | 71,86 | -0,50% | 888,00 |
| 20.06.2025 | 71,82 | 72,60 | 71,82 | 72,22 | 0,78% | 276,00 |
| 19.06.2025 | 72,04 | 72,26 | 71,52 | 71,66 | -1,40% | 203,00 |
| 18.06.2025 | 73,40 | 73,40 | 72,32 | 72,68 | -1,17% | 1.233,00 |
| 17.06.2025 | 73,82 | 74,26 | 73,50 | 73,54 | -0,76% | 807,00 |
| 16.06.2025 | 75,10 | 75,36 | 74,06 | 74,10 | -1,88% | 846,00 |
| 13.06.2025 | 75,32 | 75,52 | 74,90 | 75,52 | -1,79% | 2.809,00 |
| 12.06.2025 | 76,48 | 77,12 | 75,96 | 76,90 | -0,59% | 1.640,00 |
| 11.06.2025 | 77,80 | 78,00 | 77,28 | 77,36 | -0,13% | 1.415,00 |
| 10.06.2025 | 76,82 | 78,20 | 76,82 | 77,46 | 0,60% | 948,00 |
| 09.06.2025 | 76,82 | 77,00 | 76,70 | 77,00 | 0,73% | 1.502,00 |
| 06.06.2025 | 76,58 | 76,94 | 76,44 | 76,44 | -0,88% | 806,00 |
| 05.06.2025 | 76,98 | 77,44 | 76,24 | 77,12 | -0,44% | 1.071,00 |
| 04.06.2025 | 78,08 | 78,08 | 76,84 | 77,46 | 0,13% | 10.745,00 |
| 03.06.2025 | 76,58 | 77,36 | 75,98 | 77,36 | 0,89% | 1.177,00 |
| 02.06.2025 | 77,82 | 77,82 | 75,88 | 76,68 | -2,47% | 6.466,00 |
| 30.05.2025 | 78,34 | 78,74 | 78,34 | 78,62 | 0,74% | 118,00 |