71,655€
-7,75%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 76,83 | 76,83 | 76,83 | 76,83 | -1,09% | - |
| 16.12.2021 | 77,30 | 77,68 | 77,30 | 77,68 | 6,98% | - |
| 15.12.2021 | 72,61 | 72,61 | 72,61 | 72,61 | -7,42% | - |
| 14.12.2021 | 78,43 | 78,43 | 78,43 | 78,43 | 4,77% | - |
| 13.12.2021 | 74,86 | 74,86 | 74,86 | 74,86 | 0,00% | - |
| 10.12.2021 | 74,86 | 74,86 | 74,86 | 74,86 | -4,55% | - |
| 08.12.2021 | 78,43 | 78,43 | 78,43 | 78,43 | 0,00% | - |
| 07.12.2021 | 78,43 | 78,43 | 78,43 | 78,43 | -0,79% | - |
| 06.12.2021 | 79,05 | 79,05 | 79,05 | 79,05 | 0,00% | - |
| 02.12.2021 | 79,05 | 79,05 | 79,05 | 79,05 | 0,00% | - |
| 29.11.2021 | 79,05 | 79,05 | 79,05 | 79,05 | 3,87% | - |
| 25.11.2021 | 76,03 | 76,16 | 76,03 | 76,11 | 0,07% | - |
| 24.11.2021 | 78,30 | 78,35 | 75,90 | 76,05 | -4,16% | - |
| 11.11.2021 | 79,35 | 79,35 | 79,35 | 79,35 | 0,00% | - |
| 10.11.2021 | 79,35 | 79,38 | 79,35 | 79,35 | -3,23% | - |
| 08.11.2021 | 82,00 | 82,00 | 80,00 | 82,00 | 3,44% | - |
| 04.11.2021 | 79,28 | 79,28 | 79,28 | 79,28 | 0,73% | - |
| 03.11.2021 | 82,00 | 82,00 | 78,63 | 78,70 | -4,02% | - |
| 29.10.2021 | 82,00 | 82,00 | 82,00 | 82,00 | 0,00% | - |
| 28.10.2021 | 82,00 | 82,00 | 82,00 | 82,00 | 0,00% | - |
| 27.10.2021 | 82,00 | 82,00 | 82,00 | 82,00 | 0,00% | - |
| 26.10.2021 | 82,00 | 82,00 | 82,00 | 82,00 | 16,07% | - |
| 22.10.2021 | 70,75 | 70,75 | 70,65 | 70,65 | -0,98% | - |
| 21.10.2021 | 71,35 | 71,35 | 71,35 | 71,35 | 0,00% | - |
| 20.10.2021 | 71,40 | 71,40 | 71,35 | 71,35 | -12,99% | - |
| 19.10.2021 | 82,00 | 82,00 | 71,35 | 82,00 | 0,00% | - |
| 18.10.2021 | 82,00 | 82,00 | 82,00 | 82,00 | 0,00% | - |
| 15.10.2021 | 82,00 | 82,00 | 72,10 | 82,00 | inf% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.10.2021 | 82,00 | 82,00 | 70,78 | 70,78 | -13,69% | - |
| 07.10.2021 | 82,00 | 82,00 | 82,00 | 82,00 | 13,73% | - |
| 05.10.2021 | 72,10 | 72,10 | 72,10 | 72,10 | 3,85% | - |
| 10.09.2021 | 68,38 | 69,43 | 68,38 | 69,43 | 0,00% | - |
| 09.09.2021 | 69,43 | 69,43 | 69,43 | 69,43 | 0,00% | - |
| 08.09.2021 | 70,70 | 70,70 | 66,80 | 69,43 | -8,23% | - |
| 07.09.2021 | 70,70 | 75,65 | 70,70 | 75,65 | 0,00% | - |
| 03.09.2021 | 75,65 | 75,65 | 75,65 | 75,65 | 0,00% | - |
| 01.09.2021 | 74,68 | 75,65 | 74,68 | 75,65 | 11,01% | - |
| 30.08.2021 | 69,73 | 69,73 | 68,13 | 68,15 | -2,26% | - |
| 27.08.2021 | 69,73 | 69,73 | 69,73 | 69,73 | 0,00% | - |
| 26.08.2021 | 69,73 | 69,73 | 69,73 | 69,73 | 0,83% | - |
| 25.08.2021 | 69,15 | 69,15 | 69,15 | 69,15 | 0,00% | - |
| 23.08.2021 | 69,15 | 69,15 | 69,15 | 69,15 | -2,54% | - |
| 20.08.2021 | 70,95 | 70,95 | 70,95 | 70,95 | 0,00% | - |
| 19.08.2021 | 70,95 | 70,95 | 70,95 | 70,95 | 0,42% | - |
| 17.08.2021 | 70,66 | 70,66 | 70,66 | 70,66 | -1,19% | - |
| 16.08.2021 | 71,51 | 71,51 | 71,51 | 71,51 | -6,83% | - |
| 13.08.2021 | 76,75 | 76,75 | 76,75 | 76,75 | 0,62% | - |
| 12.08.2021 | 76,30 | 76,43 | 76,28 | 76,28 | 0,36% | - |
| 11.08.2021 | 76,00 | 76,00 | 76,00 | 76,00 | 1,16% | - |
| 09.08.2021 | 75,13 | 75,13 | 75,13 | 75,13 | -1,73% | - |
| 04.08.2021 | 76,45 | 76,45 | 76,45 | 76,45 | -0,81% | - |
| 03.08.2021 | 77,08 | 77,08 | 77,08 | 77,08 | 0,00% | - |
| 30.07.2021 | 77,08 | 77,08 | 77,08 | 77,08 | -0,10% | - |
| 28.07.2021 | 77,15 | 77,15 | 77,15 | 77,15 | -2,37% | - |
| 26.07.2021 | 79,03 | 79,03 | 79,03 | 79,03 | 0,00% | - |
| 22.07.2021 | 79,03 | 79,03 | 79,03 | 79,03 | 0,00% | - |
| 20.07.2021 | 79,03 | 79,03 | 79,03 | 79,03 | 0,00% | - |
| 19.07.2021 | 79,03 | 79,03 | 79,03 | 79,03 | 3,84% | - |
| 16.07.2021 | 76,10 | 76,10 | 76,10 | 76,10 | -3,70% | - |
| 14.07.2021 | 79,03 | 79,03 | 79,03 | 79,03 | 1,97% | - |
| 09.07.2021 | 77,50 | 77,50 | 77,50 | 77,50 | 0,10% | - |
| 08.07.2021 | 78,00 | 78,00 | 77,43 | 77,43 | 2,45% | - |
| 07.07.2021 | 75,58 | 75,58 | 75,58 | 75,58 | 0,00% | - |
| 01.07.2021 | 75,58 | 75,58 | 75,58 | 75,58 | -0,70% | - |
| 30.06.2021 | 76,11 | 76,11 | 76,11 | 76,11 | -0,85% | - |
| 28.06.2021 | 76,56 | 76,76 | 76,56 | 76,76 | -0,07% | - |
| 25.06.2021 | 76,81 | 76,81 | 76,81 | 76,81 | -0,26% | - |
| 23.06.2021 | 77,01 | 77,01 | 77,01 | 77,01 | 0,33% | - |
| 21.06.2021 | 76,75 | 76,75 | 76,75 | 76,75 | -0,87% | - |
| 18.06.2021 | 77,43 | 77,43 | 77,43 | 77,43 | 0,03% | - |
| 17.06.2021 | 76,53 | 77,46 | 76,53 | 77,41 | -0,93% | - |
| 16.06.2021 | 78,13 | 78,13 | 78,13 | 78,13 | -2,34% | - |
| 14.06.2021 | 80,01 | 80,01 | 80,01 | 80,01 | -0,21% | - |
| 11.06.2021 | 80,18 | 80,18 | 80,18 | 80,18 | -0,40% | - |
| 10.06.2021 | 80,88 | 80,88 | 80,50 | 80,50 | -0,31% | - |
| 08.06.2021 | 80,75 | 80,75 | 80,75 | 80,75 | 1,57% | - |
| 04.06.2021 | 79,50 | 79,50 | 79,50 | 79,50 | 4,33% | - |
| 03.06.2021 | 76,20 | 76,20 | 76,20 | 76,20 | 2,94% | - |
| 01.06.2021 | 74,03 | 74,03 | 74,03 | 74,03 | -0,61% | - |
| 31.05.2021 | 74,48 | 74,48 | 74,48 | 74,48 | -0,63% | - |
| 28.05.2021 | 74,96 | 74,96 | 74,96 | 74,96 | inf% | - |
| 27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 26.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 20.05.2021 | 70,58 | 70,63 | 70,53 | 70,63 | 1,22% | - |
| 19.05.2021 | 70,33 | 70,33 | 69,68 | 69,78 | -0,78% | - |
| 18.05.2021 | 70,40 | 70,40 | 70,23 | 70,33 | -0,14% | - |
| 17.05.2021 | 70,43 | 70,43 | 70,43 | 70,43 | 0,00% | - |
| 14.05.2021 | 69,48 | 70,43 | 69,48 | 70,43 | -0,49% | - |
| 13.05.2021 | 70,78 | 70,78 | 70,78 | 70,78 | 1,58% | - |
| 12.05.2021 | 69,68 | 69,68 | 69,68 | 69,68 | 0,00% | - |
| 11.05.2021 | 70,61 | 70,61 | 69,63 | 69,68 | -1,45% | - |
| 10.05.2021 | 70,68 | 70,78 | 70,68 | 70,70 | 2,50% | - |
| 07.05.2021 | 68,85 | 69,05 | 68,85 | 68,98 | 0,11% | - |
| 06.05.2021 | 68,90 | 68,90 | 68,90 | 68,90 | -0,04% | - |
| 05.05.2021 | 67,48 | 68,93 | 67,48 | 68,93 | 2,15% | - |
| 04.05.2021 | 68,78 | 68,78 | 67,43 | 67,48 | -1,96% | - |
| 03.05.2021 | 67,68 | 68,83 | 67,68 | 68,83 | 1,25% | - |
| 30.04.2021 | 67,98 | 67,98 | 67,98 | 67,98 | -0,04% | - |
| 29.04.2021 | 69,43 | 69,43 | 68,00 | 68,00 | -2,02% | - |