72,075€
1,02%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 71,63 | 72,83 | 71,60 | 72,05 | 0,98% | 226,00 |
| 25.04.2025 | 70,70 | 71,75 | 70,70 | 71,35 | 0,71% | 625,00 |
| 24.04.2025 | 67,75 | 70,85 | 67,75 | 70,85 | 2,31% | 608,00 |
| 23.04.2025 | 68,65 | 69,25 | 68,65 | 69,25 | 3,98% | 65,00 |
| 22.04.2025 | 65,55 | 66,60 | 65,55 | 66,60 | 0,45% | 165,00 |
| 17.04.2025 | 66,50 | 66,50 | 66,30 | 66,30 | 1,14% | 150,00 |
| 16.04.2025 | 65,50 | 66,50 | 65,50 | 65,55 | -1,21% | 230,00 |
| 15.04.2025 | 67,20 | 67,20 | 66,15 | 66,35 | -1,19% | 246,00 |
| 14.04.2025 | 65,00 | 67,15 | 63,95 | 67,15 | 5,58% | 855,00 |
| 11.04.2025 | 62,00 | 63,60 | 60,90 | 63,60 | 1,27% | 515,00 |
| 10.04.2025 | 70,00 | 70,00 | 61,00 | 62,80 | -5,71% | 1.386,00 |
| 09.04.2025 | 60,80 | 66,60 | 60,00 | 66,60 | 8,29% | 533,00 |
| 08.04.2025 | 64,40 | 64,40 | 61,05 | 61,50 | -2,46% | 1.697,00 |
| 07.04.2025 | 59,00 | 64,25 | 59,00 | 63,05 | -0,86% | 980,00 |
| 04.04.2025 | 66,60 | 67,10 | 63,60 | 63,60 | -5,36% | 330,00 |
| 03.04.2025 | 68,50 | 69,35 | 67,00 | 67,20 | -2,89% | 190,00 |
| 02.04.2025 | 69,25 | 69,35 | 69,20 | 69,20 | -1,35% | 200,00 |
| 01.04.2025 | 69,40 | 70,50 | 69,40 | 70,15 | 1,37% | 434,00 |
| 31.03.2025 | 71,00 | 71,00 | 69,00 | 69,20 | -4,35% | 1.059,00 |
| 28.03.2025 | 72,35 | 72,35 | 72,35 | 72,35 | -0,75% | 7,00 |
| 27.03.2025 | 72,45 | 73,15 | 72,30 | 72,90 | -2,99% | 592,00 |
| 26.03.2025 | 75,60 | 76,15 | 75,15 | 75,15 | 1,35% | 195,00 |
| 25.03.2025 | 74,15 | 74,15 | 74,15 | 74,15 | 0,20% | - |
| 24.03.2025 | 74,40 | 74,40 | 74,00 | 74,00 | 0,00% | 151,00 |
| 21.03.2025 | 75,20 | 75,20 | 74,00 | 74,00 | -1,79% | 292,00 |
| 20.03.2025 | 77,00 | 77,15 | 75,35 | 75,35 | -2,52% | 494,00 |
| 19.03.2025 | 78,80 | 78,80 | 77,30 | 77,30 | -2,28% | 71,00 |
| 18.03.2025 | 78,40 | 80,40 | 78,40 | 79,10 | 1,09% | 111,00 |
| 17.03.2025 | 77,00 | 78,25 | 77,00 | 78,25 | 1,29% | 170,00 |
| 14.03.2025 | 74,35 | 77,25 | 73,95 | 77,25 | -0,26% | 645,00 |
| 13.03.2025 | 78,30 | 78,30 | 77,45 | 77,45 | -1,90% | 20,00 |
| 12.03.2025 | 78,60 | 78,95 | 78,60 | 78,95 | 0,51% | 470,00 |
| 11.03.2025 | 78,60 | 80,25 | 77,85 | 78,55 | -0,32% | 565,00 |
| 10.03.2025 | 78,60 | 78,80 | 78,05 | 78,80 | 0,45% | 276,00 |
| 07.03.2025 | 79,50 | 79,50 | 78,45 | 78,45 | -1,38% | 366,00 |
| 06.03.2025 | 77,80 | 80,65 | 77,80 | 79,55 | 1,40% | 1.727,00 |
| 05.03.2025 | 76,50 | 79,05 | 76,50 | 78,45 | 4,11% | 1.040,00 |
| 04.03.2025 | 77,05 | 77,05 | 74,85 | 75,35 | -4,80% | 311,00 |
| 03.03.2025 | 79,70 | 79,70 | 78,90 | 79,15 | 0,51% | 595,00 |
| 28.02.2025 | 77,00 | 78,90 | 77,00 | 78,75 | -0,57% | 640,00 |
| 27.02.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -0,38% | - |
| 26.02.2025 | 79,45 | 80,50 | 79,45 | 79,50 | -0,50% | 281,00 |
| 25.02.2025 | 77,30 | 80,05 | 77,30 | 79,90 | 2,83% | 246,00 |
| 24.02.2025 | 78,40 | 78,40 | 77,70 | 77,70 | 0,71% | 62,00 |
| 21.02.2025 | 76,75 | 77,15 | 76,75 | 77,15 | -0,96% | 276,00 |
| 20.02.2025 | 76,50 | 77,90 | 76,50 | 77,90 | 1,17% | 55,00 |
| 19.02.2025 | 77,95 | 78,40 | 77,00 | 77,00 | -1,60% | 364,00 |
| 18.02.2025 | 78,65 | 79,05 | 78,00 | 78,25 | -0,19% | 155,00 |
| 17.02.2025 | 78,25 | 79,05 | 78,00 | 78,40 | 1,36% | 325,00 |
| 14.02.2025 | 75,00 | 77,45 | 75,00 | 77,35 | 3,13% | 600,00 |
| 13.02.2025 | 72,25 | 75,00 | 72,25 | 75,00 | 4,75% | 40,00 |
| 12.02.2025 | 71,45 | 71,85 | 71,45 | 71,60 | -0,14% | 920,00 |
| 11.02.2025 | 72,30 | 72,30 | 71,40 | 71,70 | -0,76% | 640,00 |
| 10.02.2025 | 72,25 | 72,25 | 72,25 | 72,25 | -0,55% | - |
| 07.02.2025 | 72,65 | 72,65 | 72,65 | 72,65 | 0,14% | - |
| 06.02.2025 | 71,80 | 72,55 | 71,65 | 72,55 | 1,54% | 340,00 |
| 05.02.2025 | 72,05 | 72,05 | 71,45 | 71,45 | -1,85% | 241,00 |
| 04.02.2025 | 72,05 | 72,80 | 71,70 | 72,80 | 1,04% | 183,00 |
| 03.02.2025 | 72,20 | 72,20 | 71,00 | 72,05 | -2,37% | 221,00 |
| 31.01.2025 | 74,85 | 74,85 | 73,80 | 73,80 | -1,20% | 181,00 |
| 30.01.2025 | 74,20 | 74,70 | 74,20 | 74,70 | 0,27% | 80,00 |
| 29.01.2025 | 74,15 | 74,50 | 74,10 | 74,50 | -1,59% | 201,00 |
| 28.01.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 0,53% | - |
| 27.01.2025 | 73,10 | 75,30 | 73,10 | 75,30 | 1,76% | 724,00 |
| 24.01.2025 | 72,75 | 74,85 | 72,75 | 74,00 | 1,65% | 366,00 |
| 23.01.2025 | 73,15 | 73,55 | 72,80 | 72,80 | -0,34% | 207,00 |
| 22.01.2025 | 73,45 | 73,85 | 73,05 | 73,05 | 0,76% | 74,00 |
| 21.01.2025 | 73,60 | 73,60 | 72,50 | 72,50 | -2,42% | 200,00 |
| 20.01.2025 | 73,00 | 74,30 | 72,55 | 74,30 | 1,92% | 369,00 |
| 17.01.2025 | 71,75 | 72,90 | 71,75 | 72,90 | 0,62% | 10,00 |
| 16.01.2025 | 72,40 | 72,45 | 72,40 | 72,45 | 1,76% | 75,00 |
| 15.01.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -1,79% | - |
| 14.01.2025 | 71,50 | 72,50 | 71,50 | 72,50 | 1,19% | 10,00 |
| 13.01.2025 | 71,30 | 72,00 | 71,30 | 71,65 | -0,83% | 1.345,00 |
| 10.01.2025 | 70,55 | 72,25 | 70,55 | 72,25 | 1,05% | 90,00 |
| 09.01.2025 | 71,00 | 71,50 | 71,00 | 71,50 | -0,49% | 300,00 |
| 08.01.2025 | 73,10 | 73,50 | 71,85 | 71,85 | -2,91% | 391,00 |
| 07.01.2025 | 73,10 | 74,00 | 73,10 | 74,00 | 0,61% | 10,00 |
| 06.01.2025 | 71,20 | 75,00 | 71,20 | 73,55 | 3,30% | 576,00 |
| 03.01.2025 | 71,80 | 71,90 | 71,20 | 71,20 | -0,70% | 190,00 |
| 02.01.2025 | 72,15 | 72,40 | 70,95 | 71,70 | -1,24% | 180,00 |
| 30.12.2024 | 72,20 | 72,60 | 72,20 | 72,60 | 1,26% | 38,00 |
| 27.12.2024 | 70,85 | 71,70 | 70,85 | 71,70 | 1,70% | 309,00 |
| 23.12.2024 | 70,95 | 70,95 | 70,50 | 70,50 | -1,54% | 110,00 |
| 20.12.2024 | 70,65 | 71,60 | 70,65 | 71,60 | 0,49% | 67,00 |
| 19.12.2024 | 70,90 | 71,25 | 70,90 | 71,25 | -1,11% | 20,00 |
| 18.12.2024 | 72,90 | 72,90 | 72,05 | 72,05 | -0,48% | 128,00 |
| 17.12.2024 | 71,70 | 73,00 | 71,70 | 72,40 | 0,07% | 170,00 |
| 16.12.2024 | 73,75 | 73,75 | 72,35 | 72,35 | -2,49% | 425,00 |
| 13.12.2024 | 73,00 | 74,60 | 73,00 | 74,20 | 1,16% | 155,00 |
| 12.12.2024 | 72,20 | 73,35 | 72,20 | 73,35 | -0,47% | 30,00 |
| 11.12.2024 | 73,55 | 73,95 | 73,55 | 73,70 | -0,61% | 132,00 |
| 10.12.2024 | 72,65 | 74,15 | 72,65 | 74,15 | 0,54% | 1.180,00 |
| 09.12.2024 | 71,00 | 73,75 | 71,00 | 73,75 | 5,06% | 500,00 |
| 06.12.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 1,74% | 22,00 |
| 05.12.2024 | 67,45 | 69,00 | 67,45 | 69,00 | 2,15% | 258,00 |
| 04.12.2024 | 66,10 | 67,90 | 66,10 | 67,55 | 1,35% | 503,00 |
| 03.12.2024 | 66,80 | 67,65 | 66,50 | 66,65 | 0,68% | 359,00 |
| 02.12.2024 | 64,15 | 66,40 | 64,15 | 66,20 | 2,00% | 600,00 |
| 29.11.2024 | 63,10 | 64,90 | 63,10 | 64,90 | 1,96% | 525,00 |