77,680€
-0,64%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 78,21 | 78,59 | 77,53 | 77,64 | -0,69% | 26,00 |
| 22.01.2025 | 78,56 | 79,08 | 78,18 | 78,18 | 0,46% | 2.589,00 |
| 21.01.2025 | 79,04 | 79,04 | 77,66 | 77,82 | -1,89% | 971,00 |
| 20.01.2025 | 77,20 | 80,06 | 76,58 | 79,32 | 2,64% | 2.199,00 |
| 17.01.2025 | 76,26 | 77,56 | 76,26 | 77,28 | 1,55% | 698,00 |
| 16.01.2025 | 77,00 | 77,70 | 76,10 | 76,10 | -1,45% | 989,00 |
| 15.01.2025 | 76,18 | 77,22 | 76,00 | 77,22 | 1,34% | 607,00 |
| 14.01.2025 | 76,70 | 77,64 | 76,00 | 76,20 | 0,00% | 2.906,00 |
| 13.01.2025 | 76,30 | 76,66 | 75,66 | 76,20 | -0,78% | 519,00 |
| 10.01.2025 | 75,68 | 77,54 | 74,88 | 76,80 | 1,40% | 566,00 |
| 09.01.2025 | 76,30 | 76,30 | 75,50 | 75,74 | -1,61% | 684,00 |
| 08.01.2025 | 78,80 | 78,90 | 76,60 | 76,98 | -2,43% | 915,00 |
| 07.01.2025 | 79,40 | 80,14 | 78,90 | 78,90 | -1,30% | 1.387,00 |
| 06.01.2025 | 76,90 | 81,42 | 76,90 | 79,94 | 4,77% | 2.275,00 |
| 03.01.2025 | 77,92 | 77,92 | 76,30 | 76,30 | -1,90% | 453,00 |
| 02.01.2025 | 79,06 | 79,06 | 76,48 | 77,78 | -1,04% | 1.054,00 |
| 30.12.2024 | 78,00 | 78,96 | 78,00 | 78,60 | 0,23% | 1.212,00 |
| 27.12.2024 | 76,74 | 78,42 | 76,56 | 78,42 | 1,71% | 3.260,00 |
| 23.12.2024 | 77,96 | 78,02 | 76,36 | 77,10 | -0,85% | 4.311,00 |
| 20.12.2024 | 76,82 | 77,76 | 76,36 | 77,76 | 0,83% | 3.052,00 |
| 19.12.2024 | 77,00 | 78,10 | 77,00 | 77,12 | 0,16% | 422,00 |
| 18.12.2024 | 78,44 | 79,10 | 77,00 | 77,00 | -1,96% | 1.381,00 |
| 17.12.2024 | 77,32 | 78,58 | 77,32 | 78,54 | 0,90% | 473,00 |
| 16.12.2024 | 80,30 | 80,30 | 77,54 | 77,84 | -2,85% | 1.193,00 |
| 13.12.2024 | 79,80 | 81,74 | 79,80 | 80,12 | -0,25% | 1.099,00 |
| 12.12.2024 | 78,32 | 80,32 | 78,28 | 80,32 | 2,61% | 5.246,00 |
| 11.12.2024 | 79,90 | 79,94 | 78,28 | 78,28 | -2,13% | 1.682,00 |
| 10.12.2024 | 79,12 | 80,02 | 79,12 | 79,98 | 0,76% | 2.476,00 |
| 09.12.2024 | 77,08 | 79,84 | 77,08 | 79,38 | 2,56% | 6.167,00 |
| 06.12.2024 | 76,18 | 77,40 | 75,76 | 77,40 | 3,23% | 5.483,00 |
| 05.12.2024 | 73,50 | 75,36 | 73,40 | 74,98 | 2,04% | 2.458,00 |
| 04.12.2024 | 72,00 | 73,48 | 71,72 | 73,48 | 2,03% | 2.586,00 |
| 03.12.2024 | 72,82 | 73,60 | 71,80 | 72,02 | 0,19% | 7.326,00 |
| 02.12.2024 | 69,80 | 72,50 | 69,68 | 71,88 | 2,28% | 1.345,00 |
| 29.11.2024 | 68,64 | 70,28 | 68,46 | 70,28 | 1,74% | 606,00 |
| 28.11.2024 | 68,46 | 69,22 | 68,46 | 69,08 | 1,32% | 3.553,00 |
| 27.11.2024 | 68,26 | 68,28 | 67,54 | 68,18 | -0,20% | 1.192,00 |
| 26.11.2024 | 68,50 | 68,70 | 67,84 | 68,32 | -1,13% | 570,00 |
| 25.11.2024 | 67,86 | 69,12 | 67,86 | 69,10 | 1,56% | 3.031,00 |
| 22.11.2024 | 67,70 | 68,06 | 66,74 | 68,04 | 0,29% | 1.056,00 |
| 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 |