54,320€
-1,49%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 55,12 | 55,12 | 54,20 | 54,46 | -1,23% | 1.536,00 |
| 01.10.2026 | 55,10 | 55,28 | 54,46 | 55,14 | -0,65% | 2.676,00 |
| 30.09.2026 | 55,20 | 56,28 | 54,48 | 55,50 | 1,46% | 4.968,00 |
| 29.09.2026 | 55,60 | 56,10 | 52,80 | 54,70 | -1,51% | 4.948,00 |
| 28.09.2026 | 56,12 | 56,40 | 55,26 | 55,54 | -0,75% | 4.942,00 |
| 25.09.2026 | 56,58 | 56,82 | 55,40 | 55,96 | -1,69% | 5.840,00 |
| 24.09.2026 | 57,26 | 57,80 | 56,18 | 56,92 | -2,10% | 13.284,00 |
| 23.09.2026 | 60,06 | 60,06 | 58,00 | 58,14 | -3,00% | 5.827,00 |
| 22.09.2026 | 60,38 | 60,78 | 59,50 | 59,94 | -0,23% | 1.260,00 |
| 21.09.2026 | 61,00 | 61,00 | 60,08 | 60,08 | -1,89% | 2.503,00 |
| 18.09.2026 | 63,16 | 63,16 | 60,04 | 61,24 | -3,10% | 2.861,00 |
| 17.09.2026 | 62,20 | 64,18 | 62,20 | 63,20 | 1,67% | 1.738,00 |
| 16.09.2026 | 63,98 | 63,98 | 61,50 | 62,16 | -1,86% | 475,00 |
| 15.09.2026 | 63,00 | 63,40 | 62,48 | 63,34 | 0,51% | 1.052,00 |
| 14.09.2026 | 62,90 | 63,78 | 62,56 | 63,02 | 0,29% | 694,00 |
| 11.09.2026 | 62,74 | 62,84 | 62,06 | 62,84 | -0,03% | 2.351,00 |
| 10.09.2026 | 63,00 | 63,08 | 62,54 | 62,86 | 0,06% | 817,00 |
| 09.09.2026 | 63,32 | 63,54 | 62,52 | 62,82 | -1,63% | 892,00 |
| 08.09.2026 | 62,52 | 64,38 | 62,52 | 63,86 | 1,37% | 1.826,00 |
| 07.09.2026 | 63,00 | 63,00 | 62,44 | 63,00 | 0,10% | 987,00 |
| 04.09.2026 | 61,92 | 63,56 | 61,92 | 62,94 | 1,68% | 3.463,00 |
| 03.09.2026 | 60,56 | 61,92 | 60,42 | 61,90 | 1,74% | 1.491,00 |
| 02.09.2026 | 60,90 | 61,28 | 60,00 | 60,84 | 0,26% | 994,00 |
| 01.09.2026 | 62,08 | 62,08 | 60,38 | 60,68 | -1,84% | 1.534,00 |
| 31.08.2026 | 62,90 | 63,00 | 61,82 | 61,82 | -1,25% | 2.629,00 |
| 28.08.2026 | 60,22 | 62,80 | 60,22 | 62,60 | 5,07% | 4.061,00 |
| 27.08.2026 | 57,56 | 60,00 | 57,50 | 59,58 | 3,01% | 7.074,00 |
| 26.08.2026 | 57,86 | 57,88 | 57,52 | 57,84 | -0,21% | 820,00 |
| 25.08.2026 | 58,22 | 58,70 | 57,78 | 57,96 | -0,89% | 2.274,00 |
| 24.08.2026 | 59,04 | 59,06 | 57,94 | 58,48 | -0,95% | 1.870,00 |
| 21.08.2026 | 57,94 | 59,26 | 57,92 | 59,04 | 1,65% | 1.596,00 |
| 20.08.2026 | 58,28 | 58,64 | 57,86 | 58,08 | -0,75% | 548,00 |
| 19.08.2026 | 57,96 | 58,62 | 57,86 | 58,52 | 0,72% | 5.627,00 |
| 18.08.2026 | 58,80 | 58,94 | 58,10 | 58,10 | -0,68% | 666,00 |
| 17.08.2026 | 59,76 | 59,76 | 58,18 | 58,50 | -1,25% | 4.132,00 |
| 14.08.2026 | 58,88 | 59,58 | 58,88 | 59,24 | 0,54% | 287,00 |
| 13.08.2026 | 59,66 | 59,66 | 58,80 | 58,92 | -0,41% | 1.015,00 |
| 12.08.2026 | 59,96 | 59,96 | 59,16 | 59,16 | -1,33% | 651,00 |
| 11.08.2026 | 59,18 | 60,24 | 58,80 | 59,96 | 0,84% | 1.465,00 |
| 10.08.2026 | 60,26 | 60,26 | 59,00 | 59,46 | -0,77% | 3.231,00 |
| 07.08.2026 | 58,64 | 59,92 | 58,56 | 59,92 | 1,70% | 1.669,00 |
| 06.08.2026 | 59,38 | 59,66 | 58,82 | 58,92 | -0,97% | 2.190,00 |
| 05.08.2026 | 60,58 | 60,58 | 59,22 | 59,50 | -0,60% | 3.433,00 |
| 04.08.2026 | 60,18 | 60,50 | 59,34 | 59,86 | -0,60% | 3.557,00 |
| 03.08.2026 | 59,84 | 60,92 | 59,84 | 60,22 | 1,11% | 4.131,00 |
| 31.07.2026 | 60,30 | 60,56 | 59,24 | 59,56 | -1,29% | 3.019,00 |
| 30.07.2026 | 60,02 | 61,28 | 58,84 | 60,34 | -0,17% | 3.135,00 |
| 29.07.2026 | 59,46 | 60,58 | 59,46 | 60,44 | 1,07% | 2.867,00 |
| 28.07.2026 | 58,10 | 59,80 | 58,10 | 59,80 | 3,75% | 2.381,00 |
| 27.07.2026 | 57,38 | 57,94 | 57,22 | 57,64 | 0,91% | 1.983,00 |
| 24.07.2026 | 56,50 | 57,12 | 56,50 | 57,12 | 0,04% | 1.096,00 |
| 23.07.2026 | 57,32 | 57,78 | 56,90 | 57,10 | -0,76% | 1.301,00 |
| 22.07.2026 | 57,44 | 58,18 | 57,00 | 57,54 | -0,35% | 1.221,00 |
| 21.07.2026 | 58,26 | 58,26 | 57,56 | 57,74 | -1,30% | 1.677,00 |
| 20.07.2026 | 58,72 | 58,96 | 58,00 | 58,50 | -0,34% | 2.519,00 |
| 17.07.2026 | 58,32 | 58,84 | 58,32 | 58,70 | -0,03% | 926,00 |
| 16.07.2026 | 59,06 | 59,20 | 58,46 | 58,72 | -0,07% | 19.769,00 |
| 15.07.2026 | 57,22 | 59,08 | 57,22 | 58,76 | 2,23% | 1.045,00 |
| 14.07.2026 | 58,04 | 58,04 | 57,00 | 57,48 | -1,03% | 10.424,00 |
| 13.07.2026 | 58,04 | 58,48 | 57,76 | 58,08 | -0,38% | 4.860,00 |
| 10.07.2026 | 58,52 | 59,14 | 58,00 | 58,30 | -0,14% | 3.759,00 |
| 09.07.2026 | 59,48 | 59,48 | 58,00 | 58,38 | -0,98% | 3.284,00 |
| 08.07.2026 | 60,54 | 60,54 | 58,70 | 58,96 | -3,44% | 4.510,00 |
| 07.07.2026 | 60,00 | 61,60 | 60,00 | 61,06 | 1,43% | 2.712,00 |
| 06.07.2026 | 61,14 | 61,36 | 60,00 | 60,20 | -1,02% | 7.466,00 |
| 03.07.2026 | 61,10 | 61,10 | 60,36 | 60,82 | 1,37% | 2.404,00 |
| 02.07.2026 | 58,56 | 60,74 | 58,56 | 60,00 | 2,56% | 5.740,00 |
| 01.07.2026 | 57,28 | 58,52 | 57,18 | 58,50 | 2,24% | 4.349,00 |
| 30.06.2026 | 58,18 | 58,18 | 57,12 | 57,22 | -0,87% | 4.294,00 |
| 29.06.2026 | 59,40 | 59,60 | 57,50 | 57,72 | -2,00% | 8.812,00 |
| 26.06.2026 | 60,82 | 60,82 | 58,56 | 58,90 | -3,06% | 5.249,00 |
| 25.06.2026 | 61,14 | 61,52 | 60,62 | 60,76 | -0,10% | 9.294,00 |
| 24.06.2026 | 61,16 | 61,64 | 60,50 | 60,82 | -0,46% | 2.759,00 |
| 23.06.2026 | 60,62 | 61,22 | 60,22 | 61,10 | -0,16% | 2.584,00 |
| 22.06.2026 | 61,32 | 61,66 | 59,54 | 61,20 | 1,43% | 17.055,00 |
| 19.06.2026 | 59,98 | 61,04 | 59,98 | 60,34 | 0,73% | 7.694,00 |
| 18.06.2026 | 62,38 | 62,82 | 58,88 | 59,90 | -3,39% | 15.661,00 |
| 17.06.2026 | 62,58 | 63,74 | 60,18 | 62,00 | -3,43% | 15.583,00 |
| 16.06.2026 | 68,66 | 68,94 | 64,00 | 64,20 | -6,52% | 9.502,00 |
| 15.06.2026 | 69,00 | 69,58 | 68,40 | 68,68 | 1,93% | 4.456,00 |
| 12.06.2026 | 67,96 | 68,36 | 66,94 | 67,38 | -0,35% | 4.373,00 |
| 11.06.2026 | 67,78 | 68,08 | 65,60 | 67,62 | 0,12% | 4.700,00 |
| 10.06.2026 | 69,30 | 69,40 | 67,44 | 67,54 | -2,99% | 3.423,00 |
| 09.06.2026 | 69,88 | 70,08 | 68,88 | 69,62 | -0,43% | 5.074,00 |
| 08.06.2026 | 69,68 | 70,12 | 69,00 | 69,92 | -0,82% | 2.975,00 |
| 05.06.2026 | 70,04 | 71,02 | 70,04 | 70,50 | -0,11% | 1.155,00 |
| 04.06.2026 | 71,32 | 71,94 | 70,00 | 70,58 | -1,59% | 1.319,00 |
| 03.06.2026 | 72,94 | 73,04 | 71,34 | 71,72 | -2,13% | 1.826,00 |
| 02.06.2026 | 74,00 | 74,58 | 72,72 | 73,28 | -1,11% | 4.534,00 |
| 01.06.2026 | 74,56 | 75,58 | 73,68 | 74,10 | -1,23% | 2.285,00 |
| 29.05.2026 | 76,02 | 76,44 | 74,96 | 75,02 | -0,95% | 1.326,00 |
| 28.05.2026 | 76,44 | 76,44 | 75,52 | 75,74 | -1,92% | 383,00 |
| 27.05.2026 | 75,26 | 77,56 | 75,26 | 77,22 | 2,41% | 8.061,00 |
| 26.05.2026 | 75,20 | 75,92 | 74,92 | 75,40 | -0,21% | 1.394,00 |
| 25.05.2026 | 75,42 | 75,80 | 75,40 | 75,56 | 1,50% | 763,00 |
| 22.05.2026 | 75,14 | 75,14 | 74,30 | 74,44 | -0,83% | 1.862,00 |
| 21.05.2026 | 74,04 | 75,26 | 74,04 | 75,06 | 0,81% | 1.978,00 |
| 20.05.2026 | 73,86 | 74,56 | 73,48 | 74,46 | 0,46% | 3.644,00 |
| 19.05.2026 | 74,26 | 74,90 | 73,92 | 74,12 | -0,80% | 916,00 |
| 18.05.2026 | 74,02 | 74,78 | 72,68 | 74,72 | -0,11% | 10.135,00 |