25,600€
-0,78%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG (ADRs)
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 26,00 | 26,10 | 25,50 | 25,90 | -0,77% | - |
| 23.03.2026 | 24,50 | 26,20 | 23,50 | 26,10 | 5,67% | - |
| 20.03.2026 | 25,60 | 25,70 | 24,50 | 24,70 | -3,14% | - |
| 19.03.2026 | 26,00 | 26,20 | 25,30 | 25,50 | -2,30% | - |
| 18.03.2026 | 26,60 | 26,80 | 26,10 | 26,10 | -1,51% | - |
| 17.03.2026 | 26,40 | 26,80 | 26,30 | 26,50 | 0,00% | - |
| 16.03.2026 | 27,00 | 27,10 | 26,30 | 26,50 | -2,21% | - |
| 13.03.2026 | 27,00 | 27,30 | 26,50 | 27,10 | 0,00% | - |
| 12.03.2026 | 26,80 | 27,30 | 26,10 | 27,10 | 0,00% | - |
| 11.03.2026 | 26,60 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 10.03.2026 | 26,40 | 27,10 | 26,40 | 26,70 | 0,75% | - |
| 09.03.2026 | 26,20 | 26,70 | 25,90 | 26,50 | -0,75% | - |
| 06.03.2026 | 27,00 | 27,30 | 26,30 | 26,70 | -1,48% | - |
| 05.03.2026 | 27,60 | 27,90 | 26,90 | 27,10 | -2,17% | - |
| 04.03.2026 | 27,60 | 27,90 | 27,30 | 27,70 | 1,09% | - |
| 03.03.2026 | 28,10 | 28,30 | 27,30 | 27,40 | -3,18% | - |
| 02.03.2026 | 29,70 | 29,70 | 28,30 | 28,30 | -4,71% | - |
| 27.02.2026 | 29,50 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 26.02.2026 | 29,30 | 29,70 | 29,30 | 29,70 | 0,68% | - |
| 25.02.2026 | 29,50 | 29,70 | 29,20 | 29,50 | 0,00% | - |
| 24.02.2026 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 23.02.2026 | 29,90 | 30,10 | 29,10 | 29,30 | -1,68% | - |
| 20.02.2026 | 30,10 | 30,20 | 29,80 | 29,80 | -1,65% | - |
| 19.02.2026 | 30,50 | 30,50 | 29,70 | 30,30 | -0,66% | - |
| 18.02.2026 | 30,30 | 30,50 | 29,90 | 30,50 | 1,33% | - |
| 17.02.2026 | 29,50 | 30,30 | 29,50 | 30,10 | 0,67% | - |
| 16.02.2026 | 29,70 | 30,10 | 29,50 | 29,90 | 1,36% | - |
| 13.02.2026 | 29,10 | 29,80 | 29,10 | 29,50 | 1,72% | - |
| 12.02.2026 | 30,10 | 30,10 | 28,90 | 29,00 | -3,01% | - |
| 11.02.2026 | 29,70 | 29,90 | 29,30 | 29,90 | 0,67% | - |
| 10.02.2026 | 29,50 | 29,90 | 29,30 | 29,70 | 1,02% | - |
| 09.02.2026 | 29,50 | 29,70 | 29,30 | 29,40 | 0,68% | - |
| 06.02.2026 | 29,50 | 29,50 | 28,90 | 29,20 | -0,68% | - |
| 05.02.2026 | 30,50 | 30,50 | 29,10 | 29,40 | -2,00% | - |
| 04.02.2026 | 29,10 | 30,30 | 29,10 | 30,00 | 3,09% | - |
| 03.02.2026 | 29,50 | 29,90 | 29,10 | 29,10 | -0,68% | - |
| 02.02.2026 | 28,70 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 30.01.2026 | 29,10 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 29.01.2026 | 28,90 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 28.01.2026 | 29,10 | 29,10 | 28,50 | 29,10 | 0,69% | - |
| 27.01.2026 | 29,20 | 29,30 | 28,70 | 28,90 | -1,03% | - |
| 26.01.2026 | 29,20 | 29,30 | 29,10 | 29,20 | 0,69% | - |
| 23.01.2026 | 29,40 | 29,50 | 28,90 | 29,00 | -0,68% | - |
| 22.01.2026 | 29,50 | 29,90 | 29,10 | 29,20 | 2,10% | 270,00 |
| 21.01.2026 | 28,60 | 29,50 | 28,50 | 28,60 | -1,04% | - |
| 20.01.2026 | 28,40 | 28,90 | 28,30 | 28,90 | 1,40% | - |
| 19.01.2026 | 28,80 | 28,80 | 27,90 | 28,50 | -3,39% | - |
| 16.01.2026 | 29,90 | 30,10 | 29,50 | 29,50 | -0,34% | - |
| 15.01.2026 | 30,00 | 30,30 | 29,60 | 29,60 | 0,34% | - |
| 14.01.2026 | 29,50 | 30,70 | 29,50 | 29,50 | 0,00% | - |
| 13.01.2026 | 30,10 | 30,10 | 29,30 | 29,50 | -1,99% | - |
| 12.01.2026 | 30,70 | 30,70 | 30,10 | 30,10 | -0,99% | - |
| 09.01.2026 | 30,30 | 31,50 | 30,30 | 30,40 | 1,00% | - |
| 08.01.2026 | 31,00 | 31,00 | 30,10 | 30,10 | -2,59% | - |
| 07.01.2026 | 31,10 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 06.01.2026 | 31,20 | 31,50 | 30,90 | 30,90 | -1,59% | 300,00 |
| 05.01.2026 | 32,10 | 32,30 | 31,10 | 31,40 | -2,18% | - |
| 02.01.2026 | 31,20 | 32,10 | 30,90 | 32,10 | 7,00% | - |
| 29.12.2025 | 30,00 | 31,20 | 30,00 | 30,00 | -2,91% | - |
| 23.12.2025 | 31,00 | 31,10 | 30,70 | 30,90 | -3,44% | - |
| 22.12.2025 | 31,10 | 32,00 | 30,90 | 32,00 | 2,89% | 2,00 |
| 19.12.2025 | 31,00 | 31,30 | 30,90 | 31,10 | 0,65% | - |
| 18.12.2025 | 31,10 | 31,10 | 30,90 | 30,90 | -0,96% | - |
| 17.12.2025 | 31,40 | 31,40 | 31,10 | 31,20 | -0,64% | - |
| 16.12.2025 | 31,50 | 31,80 | 30,90 | 31,40 | -0,63% | - |
| 15.12.2025 | 32,10 | 32,30 | 31,50 | 31,60 | -1,56% | - |
| 12.12.2025 | 32,00 | 32,10 | 31,70 | 32,10 | 0,31% | - |
| 11.12.2025 | 31,70 | 32,10 | 31,70 | 32,00 | -0,62% | - |
| 10.12.2025 | 32,40 | 32,50 | 32,10 | 32,20 | -0,62% | - |
| 09.12.2025 | 32,30 | 32,60 | 32,10 | 32,40 | 3,18% | - |
| 08.12.2025 | 32,10 | 32,50 | 31,40 | 31,40 | -2,79% | - |
| 05.12.2025 | 31,10 | 32,30 | 30,90 | 32,30 | 8,39% | - |
| 04.12.2025 | 29,90 | 31,10 | 29,80 | 29,80 | -0,33% | - |
| 03.12.2025 | 29,80 | 30,00 | 29,60 | 29,90 | 0,34% | - |
| 02.12.2025 | 29,60 | 29,90 | 29,60 | 29,80 | -0,33% | - |
| 01.12.2025 | 29,20 | 29,90 | 29,20 | 29,90 | 1,36% | 2,00 |
| 28.11.2025 | 29,20 | 29,50 | 29,10 | 29,50 | 0,68% | - |
| 27.11.2025 | 29,20 | 29,30 | 29,00 | 29,30 | 3,17% | - |
| 26.11.2025 | 29,30 | 29,30 | 28,40 | 28,40 | -1,73% | - |
| 25.11.2025 | 29,00 | 29,60 | 28,60 | 28,90 | 2,48% | - |
| 24.11.2025 | 28,70 | 29,10 | 28,20 | 28,20 | 2,17% | 4,00 |
| 21.11.2025 | 27,70 | 28,60 | 27,60 | 27,60 | 0,73% | - |
| 20.11.2025 | 28,70 | 28,70 | 27,40 | 27,40 | -1,44% | - |
| 19.11.2025 | 28,10 | 28,60 | 27,80 | 27,80 | 1,46% | - |
| 18.11.2025 | 28,60 | 28,70 | 27,40 | 27,40 | -4,20% | - |
| 14.11.2025 | 29,40 | 29,70 | 28,60 | 28,60 | -2,72% | - |
| 13.11.2025 | 29,80 | 29,90 | 29,40 | 29,40 | -0,68% | - |
| 12.11.2025 | 29,20 | 29,90 | 29,10 | 29,60 | 4,96% | - |
| 11.11.2025 | 29,10 | 29,20 | 28,20 | 28,20 | -4,73% | - |
| 07.11.2025 | 28,20 | 29,60 | 28,10 | 29,60 | 4,96% | - |
| 06.11.2025 | 27,60 | 28,70 | 27,60 | 28,20 | 4,44% | - |
| 05.11.2025 | 26,60 | 27,10 | 26,20 | 27,00 | 3,85% | - |
| 04.11.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -1,52% | - |
| 03.11.2025 | 27,00 | 27,40 | 26,40 | 26,40 | 1,54% | - |
| 31.10.2025 | 27,10 | 27,20 | 26,00 | 26,00 | -1,52% | - |
| 30.10.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -2,94% | - |
| 29.10.2025 | 27,20 | 27,80 | 27,10 | 27,20 | 3,82% | - |
| 28.10.2025 | 27,10 | 27,30 | 26,20 | 26,20 | 0,00% | - |
| 27.10.2025 | 27,00 | 27,20 | 26,20 | 26,20 | -2,96% | - |
| 24.10.2025 | 26,90 | 27,10 | 26,80 | 27,00 | 0,75% | - |