76,120€
-3,18%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 78,02 | 78,02 | 75,88 | 76,10 | -3,21% | 6.250,00 |
| 30.05.2025 | 78,34 | 78,74 | 78,34 | 78,62 | 0,74% | 118,00 |
| 29.05.2025 | 80,58 | 80,58 | 78,04 | 78,04 | -1,84% | 2.790,00 |
| 28.05.2025 | 76,26 | 79,80 | 76,26 | 79,50 | 3,73% | 2.885,00 |
| 27.05.2025 | 76,34 | 77,02 | 76,34 | 76,64 | 0,26% | 717,00 |
| 26.05.2025 | 76,94 | 76,94 | 75,94 | 76,44 | 1,41% | 448,00 |
| 23.05.2025 | 77,94 | 78,84 | 74,52 | 75,38 | -3,46% | 2.275,00 |
| 22.05.2025 | 78,26 | 78,26 | 77,50 | 78,08 | -1,34% | 678,00 |
| 21.05.2025 | 79,06 | 79,14 | 78,08 | 79,14 | 0,58% | 765,00 |
| 20.05.2025 | 77,34 | 79,26 | 76,88 | 78,68 | 1,05% | 2.845,00 |
| 19.05.2025 | 76,76 | 77,86 | 76,76 | 77,86 | 1,06% | 11.594,00 |
| 16.05.2025 | 78,30 | 78,30 | 76,74 | 77,04 | -0,59% | 1.078,00 |
| 15.05.2025 | 78,10 | 78,92 | 77,34 | 77,50 | -6,29% | 3.959,00 |
| 14.05.2025 | 83,70 | 83,92 | 82,30 | 82,70 | -1,41% | 1.438,00 |
| 13.05.2025 | 82,10 | 83,88 | 82,00 | 83,88 | 1,45% | 10.970,00 |
| 12.05.2025 | 81,20 | 84,64 | 81,20 | 82,68 | 2,84% | 9.991,00 |
| 09.05.2025 | 78,60 | 80,40 | 78,60 | 80,40 | 2,29% | 2.728,00 |
| 08.05.2025 | 76,68 | 78,60 | 76,50 | 78,60 | 2,96% | 2.959,00 |
| 07.05.2025 | 75,52 | 77,92 | 75,52 | 76,34 | 1,81% | 4.419,00 |
| 06.05.2025 | 75,10 | 76,04 | 73,98 | 74,98 | -1,11% | 2.926,00 |
| 05.05.2025 | 75,28 | 75,82 | 74,84 | 75,82 | 0,85% | 8.688,00 |
| 02.05.2025 | 75,46 | 76,10 | 74,80 | 75,18 | 0,83% | 3.302,00 |
| 30.04.2025 | 76,18 | 76,38 | 73,76 | 74,56 | -3,12% | 1.571,00 |
| 29.04.2025 | 76,90 | 77,34 | 75,22 | 76,96 | 0,60% | 6.091,00 |
| 28.04.2025 | 76,56 | 77,32 | 76,18 | 76,50 | 0,13% | 8.178,00 |
| 25.04.2025 | 74,90 | 76,52 | 74,90 | 76,40 | 1,87% | 2.650,00 |
| 24.04.2025 | 73,86 | 75,02 | 73,26 | 75,00 | 1,54% | 727,00 |
| 23.04.2025 | 73,50 | 74,86 | 73,34 | 73,86 | 2,44% | 988,00 |
| 22.04.2025 | 69,60 | 72,10 | 69,60 | 72,10 | 2,27% | 986,00 |
| 17.04.2025 | 70,60 | 70,60 | 69,86 | 70,50 | 1,61% | 632,00 |
| 16.04.2025 | 69,50 | 69,80 | 69,26 | 69,38 | -1,42% | 393,00 |
| 15.04.2025 | 70,44 | 71,40 | 70,10 | 70,38 | 0,34% | 5.781,00 |
| 14.04.2025 | 68,30 | 70,14 | 67,96 | 70,14 | 4,56% | 2.637,00 |
| 11.04.2025 | 65,80 | 67,50 | 64,80 | 67,08 | 2,26% | 2.190,00 |
| 10.04.2025 | 72,00 | 72,00 | 64,78 | 65,60 | -6,29% | 6.611,00 |
| 09.04.2025 | 63,70 | 70,00 | 63,58 | 70,00 | 10,24% | 3.388,00 |
| 08.04.2025 | 68,96 | 69,22 | 63,50 | 63,50 | -7,03% | 10.909,00 |
| 07.04.2025 | 65,00 | 70,42 | 63,80 | 68,30 | 0,71% | 13.938,00 |
| 04.04.2025 | 71,00 | 71,16 | 67,16 | 67,82 | -5,01% | 7.130,00 |
| 03.04.2025 | 71,90 | 74,06 | 70,90 | 71,40 | -3,54% | 4.437,00 |
| 02.04.2025 | 73,64 | 74,02 | 72,74 | 74,02 | 0,43% | 683,00 |
| 01.04.2025 | 74,02 | 75,42 | 73,70 | 73,70 | -0,73% | 2.668,00 |
| 31.03.2025 | 75,28 | 75,46 | 72,74 | 74,24 | -2,57% | 4.759,00 |
| 28.03.2025 | 76,88 | 77,42 | 75,70 | 76,20 | -1,58% | 3.178,00 |
| 27.03.2025 | 77,00 | 77,86 | 75,60 | 77,42 | -1,60% | 10.762,00 |
| 26.03.2025 | 81,18 | 81,18 | 78,68 | 78,68 | -3,03% | 798,00 |
| 25.03.2025 | 79,34 | 81,70 | 79,34 | 81,14 | 1,99% | 1.012,00 |
| 24.03.2025 | 80,18 | 80,38 | 78,34 | 79,56 | 0,15% | 1.903,00 |
| 21.03.2025 | 79,52 | 80,00 | 78,28 | 79,44 | -1,27% | 3.812,00 |
| 20.03.2025 | 82,48 | 82,80 | 79,72 | 80,46 | -2,97% | 2.858,00 |
| 19.03.2025 | 84,48 | 84,48 | 82,62 | 82,92 | -2,42% | 1.490,00 |
| 18.03.2025 | 83,64 | 86,00 | 83,64 | 84,98 | 1,34% | 2.669,00 |
| 17.03.2025 | 82,08 | 83,86 | 82,02 | 83,86 | 2,34% | 2.113,00 |
| 14.03.2025 | 79,70 | 83,00 | 78,50 | 81,94 | -0,73% | 5.007,00 |
| 13.03.2025 | 83,74 | 83,86 | 82,00 | 82,54 | -1,48% | 1.800,00 |
| 12.03.2025 | 84,90 | 85,20 | 83,66 | 83,78 | -0,57% | 3.890,00 |
| 11.03.2025 | 85,88 | 87,64 | 83,70 | 84,26 | -0,92% | 1.459,00 |
| 10.03.2025 | 83,92 | 86,46 | 83,92 | 85,04 | 0,88% | 3.440,00 |
| 07.03.2025 | 86,10 | 86,10 | 83,00 | 84,30 | -2,32% | 4.576,00 |
| 06.03.2025 | 84,48 | 87,08 | 84,48 | 86,30 | 2,28% | 2.737,00 |
| 05.03.2025 | 82,02 | 84,88 | 82,02 | 84,38 | 3,41% | 3.432,00 |
| 04.03.2025 | 83,74 | 83,74 | 79,62 | 81,60 | -2,63% | 2.508,00 |
| 03.03.2025 | 84,16 | 86,32 | 83,18 | 83,80 | -0,55% | 3.027,00 |
| 28.02.2025 | 82,48 | 84,26 | 82,00 | 84,26 | 1,15% | 1.227,00 |
| 27.02.2025 | 85,18 | 85,34 | 83,30 | 83,30 | -2,57% | 2.579,00 |
| 26.02.2025 | 86,28 | 87,16 | 85,50 | 85,50 | -0,47% | 2.835,00 |
| 25.02.2025 | 83,06 | 85,90 | 83,06 | 85,90 | 3,49% | 1.372,00 |
| 24.02.2025 | 83,50 | 84,48 | 83,00 | 83,00 | 0,44% | 3.888,00 |
| 21.02.2025 | 82,40 | 82,96 | 82,40 | 82,64 | 0,71% | 4.402,00 |
| 20.02.2025 | 81,62 | 83,50 | 81,60 | 82,06 | -0,12% | 3.606,00 |
| 19.02.2025 | 83,30 | 84,18 | 82,00 | 82,16 | -2,56% | 1.923,00 |
| 18.02.2025 | 84,22 | 84,52 | 82,74 | 84,32 | 0,12% | 1.775,00 |
| 17.02.2025 | 82,88 | 84,22 | 82,76 | 84,22 | 1,62% | 2.691,00 |
| 14.02.2025 | 79,96 | 83,24 | 79,96 | 82,88 | 6,26% | 5.781,00 |
| 13.02.2025 | 76,98 | 81,40 | 76,98 | 78,00 | 1,46% | 4.007,00 |
| 12.02.2025 | 76,48 | 76,88 | 75,72 | 76,88 | 1,02% | 736,00 |
| 11.02.2025 | 76,84 | 76,84 | 75,70 | 76,10 | -1,48% | 2.751,00 |
| 10.02.2025 | 76,16 | 77,28 | 76,14 | 77,24 | 0,86% | 3.543,00 |
| 07.02.2025 | 77,48 | 78,46 | 76,28 | 76,58 | -1,54% | 2.020,00 |
| 06.02.2025 | 76,70 | 77,78 | 75,80 | 77,78 | 1,97% | 214,00 |
| 05.02.2025 | 76,70 | 76,70 | 75,74 | 76,28 | -0,81% | 1.262,00 |
| 04.02.2025 | 76,22 | 77,46 | 75,68 | 76,90 | 0,29% | 1.405,00 |
| 03.02.2025 | 76,20 | 77,06 | 74,42 | 76,68 | -1,84% | 4.010,00 |
| 31.01.2025 | 79,82 | 79,82 | 78,12 | 78,12 | -2,28% | 485,00 |
| 30.01.2025 | 79,18 | 80,06 | 79,18 | 79,94 | 0,48% | 1.065,00 |
| 29.01.2025 | 79,36 | 79,56 | 79,06 | 79,56 | 0,48% | 208,00 |
| 28.01.2025 | 80,86 | 81,04 | 78,88 | 79,18 | -2,92% | 1.736,00 |
| 27.01.2025 | 78,30 | 81,56 | 78,30 | 81,56 | 3,14% | 5.359,00 |
| 24.01.2025 | 77,44 | 80,16 | 77,40 | 79,08 | 2,17% | 2.486,00 |
| 23.01.2025 | 78,02 | 78,16 | 77,40 | 77,40 | -1,00% | 39,00 |
| 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 |