76,675€
-1,57%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 63,00 | 63,65 | 63,00 | 63,65 | 0,55% | 3,00 |
| 27.11.2024 | 63,35 | 63,40 | 62,90 | 63,30 | -0,63% | 172,00 |
| 26.11.2024 | 63,60 | 63,70 | 63,45 | 63,70 | -0,23% | 140,00 |
| 25.11.2024 | 63,10 | 63,85 | 63,10 | 63,85 | 1,03% | 50,00 |
| 22.11.2024 | 62,90 | 63,20 | 62,80 | 63,20 | 1,12% | 273,00 |
| 21.11.2024 | 63,40 | 63,90 | 62,10 | 62,50 | -2,34% | 529,00 |
| 20.11.2024 | 64,65 | 64,65 | 64,00 | 64,00 | -1,39% | 127,00 |
| 19.11.2024 | 64,60 | 64,90 | 63,70 | 64,90 | 1,72% | 481,00 |
| 18.11.2024 | 63,45 | 64,10 | 63,45 | 63,80 | 0,63% | 449,00 |
| 15.11.2024 | 63,35 | 63,80 | 63,35 | 63,40 | -0,16% | 417,00 |
| 14.11.2024 | 62,15 | 63,50 | 62,15 | 63,50 | 1,60% | 377,00 |
| 13.11.2024 | 62,85 | 62,85 | 62,50 | 62,50 | -1,88% | 40,00 |
| 12.11.2024 | 63,75 | 64,00 | 63,55 | 63,70 | -0,55% | 411,00 |
| 11.11.2024 | 63,40 | 64,15 | 62,50 | 64,05 | 1,91% | 325,00 |
| 08.11.2024 | 65,40 | 65,40 | 62,85 | 62,85 | -2,86% | 1.082,00 |
| 07.11.2024 | 63,50 | 65,50 | 63,50 | 64,70 | 1,73% | 667,00 |
| 06.11.2024 | 66,90 | 66,90 | 62,45 | 63,60 | -6,40% | 2.114,00 |
| 05.11.2024 | 67,35 | 67,95 | 67,35 | 67,95 | 1,49% | 9,00 |
| 04.11.2024 | 67,85 | 68,95 | 66,95 | 66,95 | -0,89% | 126,00 |
| 01.11.2024 | 67,90 | 67,90 | 67,55 | 67,55 | -0,37% | 69,00 |
| 31.10.2024 | 67,70 | 68,35 | 67,40 | 67,80 | -0,88% | 305,00 |
| 30.10.2024 | 68,60 | 69,00 | 67,70 | 68,40 | -1,72% | 6.234,00 |
| 29.10.2024 | 71,05 | 71,05 | 69,25 | 69,60 | -2,38% | 378,00 |
| 28.10.2024 | 71,45 | 72,00 | 71,30 | 71,30 | -0,28% | 200,00 |
| 25.10.2024 | 71,75 | 72,00 | 71,50 | 71,50 | -1,17% | 440,00 |
| 24.10.2024 | 71,15 | 73,30 | 71,15 | 72,35 | 1,12% | 60,00 |
| 23.10.2024 | 70,80 | 71,55 | 70,80 | 71,55 | 1,49% | 50,00 |
| 22.10.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -0,35% | 10,00 |
| 21.10.2024 | 70,60 | 70,95 | 70,60 | 70,75 | -0,98% | 36,00 |
| 18.10.2024 | 70,05 | 71,45 | 70,05 | 71,45 | 0,85% | 150,00 |
| 17.10.2024 | 70,15 | 71,00 | 70,15 | 70,85 | 0,35% | 580,00 |
| 16.10.2024 | 70,55 | 70,85 | 70,55 | 70,60 | -0,49% | 273,00 |
| 15.10.2024 | 71,60 | 72,15 | 70,80 | 70,95 | -0,98% | 238,00 |
| 14.10.2024 | 71,95 | 72,05 | 71,65 | 71,65 | -0,14% | 320,00 |
| 11.10.2024 | 71,70 | 71,75 | 71,70 | 71,75 | -1,71% | 25,00 |
| 10.10.2024 | 72,45 | 73,00 | 72,45 | 73,00 | 0,62% | 77,00 |
| 09.10.2024 | 71,90 | 72,95 | 71,90 | 72,55 | 0,28% | 63,00 |
| 08.10.2024 | 72,50 | 72,50 | 71,35 | 72,35 | -1,63% | 23,00 |
| 07.10.2024 | 73,80 | 73,80 | 72,80 | 73,55 | 0,48% | 1.154,00 |
| 04.10.2024 | 71,85 | 73,20 | 71,85 | 73,20 | -0,07% | 160,00 |
| 03.10.2024 | 73,25 | 73,25 | 73,25 | 73,25 | -0,41% | - |
| 02.10.2024 | 72,50 | 73,55 | 72,50 | 73,55 | 0,96% | 5,00 |
| 01.10.2024 | 74,15 | 74,15 | 72,85 | 72,85 | -2,21% | 182,00 |
| 30.09.2024 | 75,50 | 75,50 | 74,25 | 74,50 | -1,13% | 302,00 |