73,830€
-0,55%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 74,17 | 75,50 | 73,70 | 73,95 | -0,39% | 2.653,00 |
| 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 |
| 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 |