67,790€
0,28%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 67,78 | 68,30 | 66,56 | 67,78 | 0,04% | 31.296,00 |
| 21.11.2024 | 68,74 | 68,89 | 66,68 | 67,75 | -1,53% | 13.598,00 |
| 20.11.2024 | 69,36 | 69,48 | 68,32 | 68,80 | -0,38% | 13.870,00 |
| 19.11.2024 | 68,80 | 69,58 | 68,08 | 69,06 | 0,69% | 48.786,00 |
| 18.11.2024 | 68,11 | 69,56 | 67,87 | 68,59 | 0,90% | 34.293,00 |
| 15.11.2024 | 67,39 | 68,60 | 67,00 | 67,98 | 0,70% | 27.596,00 |
| 14.11.2024 | 66,14 | 67,92 | 65,78 | 67,51 | 1,98% | 19.015,00 |
| 13.11.2024 | 67,25 | 67,49 | 65,26 | 66,20 | -2,09% | 25.828,00 |
| 12.11.2024 | 68,35 | 68,76 | 66,92 | 67,61 | -0,47% | 11.374,00 |
| 11.11.2024 | 67,85 | 68,54 | 66,52 | 67,93 | 0,44% | 51.841,00 |
| 08.11.2024 | 70,09 | 70,30 | 66,92 | 67,63 | -3,80% | 41.781,00 |
| 07.11.2024 | 68,21 | 70,38 | 68,00 | 70,30 | 3,11% | 44.484,00 |
| 06.11.2024 | 71,73 | 72,39 | 66,88 | 68,18 | -5,98% | 89.094,00 |
| 05.11.2024 | 72,75 | 73,34 | 72,12 | 72,52 | -0,12% | 13.585,00 |
| 04.11.2024 | 73,11 | 74,18 | 72,55 | 72,61 | -0,58% | 33.326,00 |
| 01.11.2024 | 72,30 | 73,52 | 72,12 | 73,03 | 0,88% | 13.089,00 |
| 31.10.2024 | 73,23 | 73,48 | 72,22 | 72,39 | -1,21% | 30.608,00 |
| 30.10.2024 | 74,15 | 74,23 | 72,58 | 73,28 | -1,28% | 33.274,00 |
| 29.10.2024 | 75,49 | 76,10 | 74,04 | 74,23 | -1,53% | 23.178,00 |
| 28.10.2024 | 76,20 | 76,98 | 74,48 | 75,38 | -0,57% | 20.548,00 |
| 25.10.2024 | 75,93 | 76,76 | 75,34 | 75,81 | -0,62% | 41.454,00 |
| 24.10.2024 | 75,52 | 78,54 | 75,48 | 76,28 | 0,99% | 40.753,00 |
| 23.10.2024 | 75,29 | 76,88 | 75,26 | 75,53 | 0,36% | 20.269,00 |
| 22.10.2024 | 74,83 | 75,44 | 74,56 | 75,26 | 0,45% | 22.546,00 |
| 21.10.2024 | 75,33 | 75,74 | 74,46 | 74,92 | -0,66% | 24.961,00 |
| 18.10.2024 | 75,16 | 76,58 | 74,72 | 75,42 | 0,35% | 41.191,00 |
| 17.10.2024 | 74,97 | 75,34 | 74,10 | 75,16 | 0,17% | 11.390,00 |
| 16.10.2024 | 75,13 | 75,34 | 74,06 | 75,03 | -0,04% | 19.314,00 |
| 15.10.2024 | 76,18 | 76,42 | 74,54 | 75,06 | -1,50% | 39.691,00 |
| 14.10.2024 | 76,09 | 76,60 | 75,52 | 76,20 | 0,05% | 34.238,00 |
| 11.10.2024 | 76,53 | 76,65 | 75,58 | 76,16 | -0,61% | 22.603,00 |
| 10.10.2024 | 77,08 | 77,98 | 76,46 | 76,63 | -0,82% | 31.656,00 |
| 09.10.2024 | 76,20 | 77,46 | 75,94 | 77,26 | 1,11% | 17.130,00 |
| 08.10.2024 | 76,87 | 77,21 | 75,04 | 76,41 | -1,37% | 17.139,00 |
| 07.10.2024 | 77,96 | 78,34 | 77,10 | 77,47 | -0,68% | 12.683,00 |
| 04.10.2024 | 76,47 | 78,44 | 76,26 | 78,00 | 2,16% | 30.049,00 |
| 03.10.2024 | 77,72 | 78,12 | 75,84 | 76,35 | -1,62% | 11.697,00 |
| 02.10.2024 | 77,71 | 78,74 | 77,36 | 77,61 | 0,04% | 28.816,00 |
| 01.10.2024 | 79,37 | 79,81 | 77,18 | 77,58 | -2,30% | 21.777,00 |
| 30.09.2024 | 80,12 | 80,68 | 78,86 | 79,41 | 0,23% | 17.318,00 |
| 27.09.2024 | 78,61 | 81,29 | 78,48 | 79,23 | 0,74% | 39.551,00 |
| 26.09.2024 | 76,33 | 79,08 | 76,25 | 78,65 | 3,91% | 29.473,00 |
| 25.09.2024 | 77,85 | 78,36 | 75,52 | 75,69 | -2,81% | 30.263,00 |
| 24.09.2024 | 76,10 | 78,72 | 75,77 | 77,88 | 3,03% | 55.324,00 |
| 23.09.2024 | 74,03 | 75,74 | 73,16 | 75,59 | 2,45% | 55.203,00 |
| 20.09.2024 | 74,84 | 75,18 | 72,76 | 73,78 | -1,94% | 63.962,00 |
| 19.09.2024 | 75,36 | 77,46 | 75,03 | 75,24 | 0,71% | 73.195,00 |
| 18.09.2024 | 73,85 | 75,36 | 73,04 | 74,71 | 2,45% | 27.411,00 |
| 17.09.2024 | 72,86 | 73,74 | 72,46 | 72,92 | 0,11% | 23.060,00 |
| 16.09.2024 | 73,61 | 73,70 | 72,48 | 72,84 | -0,71% | 30.718,00 |
| 13.09.2024 | 71,60 | 73,58 | 71,52 | 73,36 | 2,36% | 30.914,00 |
| 12.09.2024 | 72,10 | 72,56 | 70,78 | 71,67 | 0,15% | 36.428,00 |
| 11.09.2024 | 69,64 | 71,89 | 68,85 | 71,56 | 2,70% | 75.004,00 |
| 10.09.2024 | 77,57 | 77,69 | 68,58 | 69,68 | -10,34% | 81.759,00 |
| 09.09.2024 | 78,46 | 78,66 | 77,10 | 77,72 | -0,41% | 18.728,00 |
| 06.09.2024 | 80,35 | 80,35 | 77,95 | 78,04 | -2,91% | 38.787,00 |
| 05.09.2024 | 80,61 | 81,94 | 79,94 | 80,38 | -0,33% | 16.893,00 |
| 04.09.2024 | 80,89 | 81,12 | 80,01 | 80,65 | -0,70% | 15.694,00 |
| 03.09.2024 | 83,18 | 83,18 | 81,11 | 81,22 | -2,40% | 28.463,00 |
| 02.09.2024 | 84,10 | 84,21 | 82,64 | 83,22 | -0,83% | 20.167,00 |
| 30.08.2024 | 83,83 | 84,28 | 83,57 | 83,92 | 0,45% | 5.345,00 |
| 29.08.2024 | 83,70 | 84,36 | 83,32 | 83,54 | -0,10% | 35.429,00 |
| 28.08.2024 | 84,93 | 85,20 | 83,43 | 83,62 | -1,74% | 19.864,00 |
| 27.08.2024 | 84,83 | 86,08 | 84,77 | 85,10 | 0,38% | 26.384,00 |
| 26.08.2024 | 84,56 | 85,24 | 84,06 | 84,78 | 0,44% | 10.589,00 |
| 23.08.2024 | 83,22 | 84,62 | 83,18 | 84,41 | 1,64% | 16.755,00 |
| 22.08.2024 | 83,46 | 83,66 | 82,84 | 83,05 | -0,71% | 16.062,00 |
| 21.08.2024 | 82,65 | 83,94 | 82,34 | 83,64 | 1,25% | 11.917,00 |
| 20.08.2024 | 83,08 | 83,32 | 82,42 | 82,61 | -0,46% | 19.085,00 |
| 19.08.2024 | 81,57 | 83,18 | 81,57 | 82,99 | 1,69% | 22.442,00 |
| 16.08.2024 | 81,88 | 82,18 | 81,24 | 81,61 | -0,32% | 25.813,00 |
| 15.08.2024 | 80,31 | 81,96 | 79,98 | 81,87 | 2,22% | 20.611,00 |
| 14.08.2024 | 79,40 | 80,74 | 79,40 | 80,09 | 0,83% | 10.259,00 |
| 13.08.2024 | 79,17 | 79,56 | 78,82 | 79,43 | 0,63% | 19.139,00 |
| 12.08.2024 | 79,93 | 80,30 | 78,74 | 78,93 | -1,25% | 26.523,00 |
| 09.08.2024 | 80,09 | 80,80 | 79,56 | 79,93 | -0,29% | 20.698,00 |
| 08.08.2024 | 80,17 | 80,26 | 79,32 | 80,16 | 0,26% | 14.224,00 |
| 07.08.2024 | 80,10 | 81,46 | 79,65 | 79,95 | 0,39% | 24.574,00 |
| 06.08.2024 | 80,92 | 81,14 | 79,10 | 79,64 | -0,41% | 20.873,00 |
| 05.08.2024 | 80,33 | 80,80 | 77,98 | 79,97 | -3,35% | 24.898,00 |
| 02.08.2024 | 82,64 | 83,26 | 81,84 | 82,74 | -0,14% | 14.611,00 |
| 01.08.2024 | 85,89 | 85,89 | 81,52 | 82,86 | -3,28% | 35.564,00 |
| 31.07.2024 | 87,21 | 87,30 | 85,59 | 85,67 | -1,32% | 30.855,00 |
| 30.07.2024 | 86,75 | 87,22 | 86,32 | 86,82 | 0,09% | 21.154,00 |
| 29.07.2024 | 88,10 | 88,18 | 86,26 | 86,74 | -1,33% | 20.900,00 |
| 26.07.2024 | 87,60 | 88,50 | 86,78 | 87,91 | -0,10% | 34.195,00 |
| 25.07.2024 | 88,74 | 88,97 | 86,90 | 88,00 | -1,21% | 19.230,00 |
| 24.07.2024 | 89,69 | 89,84 | 88,46 | 89,08 | -0,91% | 7.522,00 |
| 23.07.2024 | 90,94 | 91,48 | 89,54 | 89,90 | -1,40% | 11.499,00 |
| 22.07.2024 | 89,72 | 91,58 | 89,61 | 91,18 | 1,87% | 33.360,00 |
| 19.07.2024 | 91,43 | 91,47 | 89,12 | 89,51 | -1,86% | 11.476,00 |
| 18.07.2024 | 89,83 | 91,68 | 89,76 | 91,21 | 1,67% | 18.138,00 |
| 17.07.2024 | 89,07 | 89,86 | 88,18 | 89,71 | 0,49% | 20.418,00 |
| 16.07.2024 | 89,70 | 89,90 | 88,42 | 89,27 | -0,47% | 14.124,00 |
| 15.07.2024 | 92,02 | 92,31 | 89,56 | 89,69 | -2,53% | 20.188,00 |
| 12.07.2024 | 91,12 | 92,38 | 90,79 | 92,02 | 1,34% | 18.307,00 |
| 11.07.2024 | 89,65 | 91,32 | 89,53 | 90,80 | 1,23% | 25.467,00 |
| 10.07.2024 | 87,41 | 90,12 | 86,94 | 89,70 | 2,21% | 14.128,00 |
| 09.07.2024 | 88,02 | 88,65 | 86,94 | 87,76 | 0,65% | 21.403,00 |
| 08.07.2024 | 87,69 | 88,20 | 87,04 | 87,19 | -0,79% | 8.638,00 |