26,200€
3,56%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG (ADRs)
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2024 | 25,40 | 26,40 | 25,40 | 26,20 | 3,56% | - |
| 25.09.2024 | 25,80 | 26,10 | 25,10 | 25,30 | -2,69% | - |
| 24.09.2024 | 25,20 | 26,20 | 25,20 | 26,00 | 3,59% | - |
| 23.09.2024 | 24,60 | 25,30 | 24,40 | 25,10 | 2,03% | - |
| 20.09.2024 | 25,10 | 25,10 | 24,30 | 24,60 | -1,99% | - |
| 19.09.2024 | 25,10 | 25,80 | 25,00 | 25,10 | 0,80% | - |
| 18.09.2024 | 24,30 | 25,10 | 24,30 | 24,90 | 2,47% | - |
| 17.09.2024 | 24,30 | 24,60 | 24,20 | 24,30 | 0,00% | - |
| 16.09.2024 | 24,50 | 24,50 | 24,20 | 24,30 | -0,82% | - |
| 13.09.2024 | 23,90 | 24,60 | 23,80 | 24,50 | 2,51% | - |
| 12.09.2024 | 23,90 | 24,20 | 23,60 | 23,90 | 0,00% | - |
| 11.09.2024 | 23,20 | 24,00 | 23,00 | 23,90 | 3,02% | - |
| 10.09.2024 | 25,90 | 25,90 | 22,80 | 23,20 | -10,42% | - |
| 09.09.2024 | 26,10 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 06.09.2024 | 26,70 | 26,80 | 25,90 | 25,90 | -3,36% | - |
| 05.09.2024 | 26,90 | 27,30 | 26,70 | 26,80 | -0,37% | - |
| 04.09.2024 | 26,90 | 27,00 | 26,70 | 26,90 | -0,74% | - |
| 03.09.2024 | 27,70 | 27,70 | 27,10 | 27,10 | -2,17% | - |
| 02.09.2024 | 27,90 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 30.08.2024 | 27,90 | 28,10 | 27,90 | 27,90 | 0,00% | - |
| 29.08.2024 | 27,80 | 28,10 | 27,80 | 27,90 | 0,00% | - |
| 28.08.2024 | 28,30 | 28,50 | 27,80 | 27,90 | -1,41% | - |
| 27.08.2024 | 28,30 | 28,70 | 28,30 | 28,30 | 0,00% | - |
| 26.08.2024 | 28,10 | 28,40 | 28,00 | 28,30 | 0,71% | - |
| 23.08.2024 | 27,70 | 28,20 | 27,70 | 28,10 | 1,44% | - |
| 22.08.2024 | 27,80 | 27,90 | 27,60 | 27,70 | -0,72% | - |
| 21.08.2024 | 27,70 | 28,00 | 27,50 | 27,90 | 1,45% | - |
| 20.08.2024 | 27,70 | 27,80 | 27,50 | 27,50 | -0,72% | - |
| 19.08.2024 | 27,30 | 27,70 | 27,10 | 27,70 | 1,47% | - |
| 16.08.2024 | 27,30 | 27,40 | 27,10 | 27,30 | 0,00% | - |
| 15.08.2024 | 26,70 | 27,30 | 26,70 | 27,30 | 2,25% | - |
| 14.08.2024 | 26,50 | 26,90 | 26,50 | 26,70 | 0,75% | - |
| 13.08.2024 | 26,30 | 26,50 | 26,30 | 26,50 | 0,76% | 2,00 |
| 12.08.2024 | 26,70 | 26,70 | 26,20 | 26,30 | -0,75% | - |
| 09.08.2024 | 26,70 | 26,90 | 26,50 | 26,50 | -0,75% | - |
| 08.08.2024 | 26,70 | 26,90 | 26,40 | 26,70 | 0,75% | - |
| 07.08.2024 | 26,50 | 27,20 | 26,50 | 26,50 | 0,00% | - |
| 06.08.2024 | 26,90 | 27,50 | 26,40 | 26,50 | -0,75% | - |
| 05.08.2024 | 27,00 | 27,10 | 26,00 | 26,70 | -2,91% | - |
| 02.08.2024 | 27,40 | 27,80 | 27,30 | 27,50 | -0,72% | - |
| 01.08.2024 | 28,70 | 28,70 | 27,20 | 27,70 | -3,48% | - |
| 31.07.2024 | 28,90 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 30.07.2024 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 29.07.2024 | 29,30 | 29,40 | 28,80 | 28,90 | -1,37% | - |
| 26.07.2024 | 29,30 | 29,50 | 29,00 | 29,30 | 0,00% | - |
| 25.07.2024 | 29,70 | 29,70 | 29,00 | 29,30 | -1,35% | - |
| 24.07.2024 | 29,90 | 29,90 | 29,50 | 29,70 | -1,00% | - |
| 23.07.2024 | 30,40 | 30,50 | 29,90 | 30,00 | -1,64% | - |
| 22.07.2024 | 29,90 | 30,50 | 29,90 | 30,50 | 2,35% | - |
| 19.07.2024 | 30,40 | 30,50 | 29,70 | 29,80 | -2,30% | - |
| 18.07.2024 | 29,90 | 30,60 | 29,90 | 30,50 | 2,01% | - |
| 17.07.2024 | 29,70 | 29,90 | 29,40 | 29,90 | 0,67% | - |
| 16.07.2024 | 29,90 | 30,00 | 29,50 | 29,70 | -0,67% | - |
| 15.07.2024 | 30,70 | 30,70 | 29,90 | 29,90 | -2,61% | - |
| 12.07.2024 | 30,30 | 30,80 | 30,30 | 30,70 | 1,32% | - |
| 11.07.2024 | 29,90 | 30,50 | 29,90 | 30,30 | 1,34% | - |
| 10.07.2024 | 29,30 | 30,10 | 29,00 | 29,90 | 2,05% | - |
| 09.07.2024 | 29,20 | 29,60 | 29,00 | 29,30 | 0,69% | 8,00 |
| 08.07.2024 | 29,30 | 29,40 | 29,00 | 29,10 | -0,68% | - |
| 05.07.2024 | 29,50 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 04.07.2024 | 29,50 | 29,70 | 29,10 | 29,50 | -0,67% | - |
| 03.07.2024 | 29,50 | 29,70 | 29,40 | 29,70 | 1,37% | - |
| 02.07.2024 | 29,70 | 29,70 | 29,00 | 29,30 | -1,68% | - |
| 01.07.2024 | 29,60 | 30,30 | 29,60 | 29,80 | 0,34% | - |
| 28.06.2024 | 29,50 | 29,70 | 29,30 | 29,70 | 0,68% | - |
| 27.06.2024 | 29,50 | 29,70 | 29,20 | 29,50 | 0,34% | - |
| 26.06.2024 | 30,10 | 30,30 | 29,10 | 29,40 | -2,33% | - |
| 25.06.2024 | 29,90 | 30,10 | 29,70 | 30,10 | 0,67% | - |
| 24.06.2024 | 29,30 | 30,30 | 29,30 | 29,90 | 2,05% | - |
| 21.06.2024 | 29,60 | 29,70 | 29,10 | 29,30 | -1,01% | - |
| 20.06.2024 | 29,70 | 29,90 | 29,20 | 29,60 | -0,34% | 1,00 |
| 19.06.2024 | 29,30 | 29,70 | 29,10 | 29,70 | 1,02% | - |
| 18.06.2024 | 29,50 | 29,60 | 29,10 | 29,40 | -0,34% | - |
| 17.06.2024 | 29,30 | 29,50 | 28,80 | 29,50 | 1,37% | - |
| 14.06.2024 | 29,50 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 13.06.2024 | 29,90 | 30,00 | 29,30 | 29,50 | -1,99% | - |
| 12.06.2024 | 30,30 | 30,40 | 29,50 | 30,10 | -0,66% | - |
| 11.06.2024 | 30,40 | 30,50 | 30,10 | 30,30 | -0,66% | 11,00 |
| 10.06.2024 | 30,30 | 30,50 | 30,00 | 30,50 | 0,66% | - |
| 07.06.2024 | 30,50 | 30,50 | 30,10 | 30,30 | -0,66% | - |
| 06.06.2024 | 30,70 | 30,70 | 30,40 | 30,50 | -0,65% | - |
| 05.06.2024 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 04.06.2024 | 31,10 | 31,10 | 30,50 | 30,70 | -1,29% | - |
| 03.06.2024 | 31,20 | 31,50 | 30,90 | 31,10 | -0,64% | - |
| 31.05.2024 | 30,90 | 31,30 | 30,80 | 31,30 | 1,29% | - |
| 30.05.2024 | 30,60 | 31,00 | 30,30 | 30,90 | 1,31% | - |
| 29.05.2024 | 31,30 | 31,30 | 30,50 | 30,50 | -2,56% | - |
| 28.05.2024 | 31,30 | 31,40 | 31,10 | 31,30 | 0,00% | - |
| 27.05.2024 | 30,90 | 31,30 | 30,90 | 31,30 | 0,97% | - |
| 24.05.2024 | 30,70 | 31,10 | 30,70 | 31,00 | 0,98% | - |
| 23.05.2024 | 31,10 | 31,30 | 30,70 | 30,70 | -0,97% | - |
| 22.05.2024 | 31,60 | 31,60 | 30,70 | 31,00 | -1,90% | - |
| 21.05.2024 | 31,60 | 31,70 | 31,30 | 31,60 | -0,32% | - |
| 20.05.2024 | 32,00 | 32,20 | 31,50 | 31,70 | -0,94% | 8,00 |
| 17.05.2024 | 32,10 | 32,20 | 32,00 | 32,00 | -0,31% | - |
| 16.05.2024 | 34,40 | 34,40 | 32,10 | 32,10 | -6,69% | - |
| 15.05.2024 | 34,90 | 34,90 | 34,10 | 34,40 | -1,43% | - |
| 14.05.2024 | 34,50 | 34,90 | 34,40 | 34,90 | 1,16% | - |
| 13.05.2024 | 33,90 | 34,60 | 33,90 | 34,50 | 1,77% | - |
| 10.05.2024 | 34,10 | 34,30 | 33,70 | 33,90 | -0,29% | - |