82,080€
-0,24%
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 | 82,40 | 83,20 | 81,98 | 82,20 | -0,23% | 19.644,00 |
| 20.02.2025 | 81,68 | 83,90 | 80,90 | 82,39 | -0,02% | 26.946,00 |
| 19.02.2025 | 83,11 | 84,24 | 81,47 | 82,41 | -2,23% | 22.004,00 |
| 18.02.2025 | 83,89 | 84,48 | 82,68 | 84,29 | 0,31% | 30.531,00 |
| 17.02.2025 | 82,72 | 84,16 | 82,32 | 84,03 | 1,42% | 20.227,00 |
| 14.02.2025 | 79,23 | 83,32 | 79,22 | 82,85 | 4,60% | 47.627,00 |
| 13.02.2025 | 77,01 | 81,46 | 76,92 | 79,21 | 3,07% | 49.794,00 |
| 12.02.2025 | 76,59 | 77,18 | 75,52 | 76,85 | 0,16% | 12.207,00 |
| 11.02.2025 | 77,02 | 77,08 | 75,50 | 76,73 | -0,54% | 22.182,00 |
| 10.02.2025 | 76,44 | 77,50 | 76,34 | 77,15 | 1,01% | 10.989,00 |
| 07.02.2025 | 77,52 | 78,58 | 76,10 | 76,38 | -1,62% | 10.906,00 |
| 06.02.2025 | 76,62 | 78,26 | 75,76 | 77,64 | 1,41% | 25.705,00 |
| 05.02.2025 | 77,05 | 77,07 | 75,70 | 76,56 | -0,74% | 15.006,00 |
| 04.02.2025 | 76,50 | 77,50 | 75,24 | 77,13 | 0,88% | 7.922,00 |
| 03.02.2025 | 76,07 | 77,05 | 73,52 | 76,46 | -2,14% | 13.188,00 |
| 31.01.2025 | 79,87 | 80,16 | 77,90 | 78,13 | -2,15% | 26.224,00 |
| 30.01.2025 | 79,39 | 80,14 | 78,82 | 79,85 | 0,55% | 25.023,00 |
| 29.01.2025 | 79,31 | 79,78 | 78,26 | 79,41 | 0,25% | 31.750,00 |
| 28.01.2025 | 80,89 | 81,74 | 78,64 | 79,21 | -2,56% | 32.602,00 |
| 27.01.2025 | 78,28 | 81,29 | 78,10 | 81,29 | 3,12% | 19.163,00 |
| 24.01.2025 | 77,83 | 80,70 | 77,67 | 78,83 | 1,32% | 24.088,00 |
| 23.01.2025 | 78,28 | 78,78 | 77,16 | 77,80 | -0,56% | 18.669,00 |
| 22.01.2025 | 78,57 | 79,32 | 77,88 | 78,24 | 0,32% | 31.715,00 |
| 21.01.2025 | 78,92 | 79,15 | 77,54 | 77,99 | -1,43% | 15.572,00 |
| 20.01.2025 | 77,09 | 80,26 | 76,46 | 79,12 | 2,55% | 30.137,00 |
| 17.01.2025 | 76,51 | 77,86 | 76,42 | 77,15 | 1,02% | 20.793,00 |
| 16.01.2025 | 77,10 | 78,00 | 76,31 | 76,37 | -0,92% | 12.571,00 |
| 15.01.2025 | 76,33 | 77,38 | 75,90 | 77,08 | 1,22% | 34.647,00 |
| 14.01.2025 | 76,54 | 77,84 | 75,84 | 76,15 | -0,41% | 24.674,00 |
| 13.01.2025 | 76,43 | 77,22 | 75,26 | 76,46 | -0,12% | 15.081,00 |
| 10.01.2025 | 75,65 | 77,86 | 74,56 | 76,55 | 0,95% | 5.437,00 |
| 09.01.2025 | 76,71 | 76,92 | 75,20 | 75,83 | -1,24% | 23.403,00 |
| 08.01.2025 | 78,75 | 78,83 | 76,46 | 76,78 | -2,51% | 24.295,00 |
| 07.01.2025 | 79,35 | 80,28 | 78,71 | 78,76 | -0,83% | 32.950,00 |
| 06.01.2025 | 76,85 | 81,68 | 76,61 | 79,42 | 3,86% | 29.113,00 |
| 03.01.2025 | 78,02 | 78,11 | 76,12 | 76,47 | -1,90% | 19.760,00 |
| 02.01.2025 | 78,94 | 79,03 | 76,22 | 77,95 | -0,95% | 25.845,00 |
| 30.12.2024 | 78,18 | 79,04 | 77,86 | 78,70 | 0,51% | 4.281,00 |
| 27.12.2024 | 76,87 | 78,48 | 76,35 | 78,30 | 1,64% | 11.535,00 |
| 23.12.2024 | 78,04 | 78,09 | 76,26 | 77,04 | -1,00% | 46.805,00 |
| 20.12.2024 | 76,74 | 77,99 | 76,12 | 77,82 | 0,99% | 57.215,00 |
| 19.12.2024 | 77,02 | 78,40 | 76,47 | 77,06 | -0,17% | 13.566,00 |
| 18.12.2024 | 78,29 | 79,22 | 76,97 | 77,19 | -1,43% | 20.357,00 |
| 17.12.2024 | 77,64 | 78,76 | 77,02 | 78,31 | 0,62% | 21.353,00 |
| 16.12.2024 | 80,19 | 80,49 | 77,16 | 77,83 | -2,83% | 31.676,00 |
| 13.12.2024 | 79,87 | 81,86 | 79,78 | 80,10 | 0,46% | 26.881,00 |
| 12.12.2024 | 78,32 | 80,71 | 78,15 | 79,73 | 1,75% | 23.574,00 |
| 11.12.2024 | 79,76 | 80,08 | 78,21 | 78,36 | -1,77% | 28.930,00 |
| 10.12.2024 | 79,08 | 80,24 | 78,68 | 79,77 | 0,82% | 42.278,00 |
| 09.12.2024 | 77,22 | 79,96 | 77,21 | 79,12 | 2,55% | 45.017,00 |
| 06.12.2024 | 76,04 | 77,43 | 75,08 | 77,15 | 2,78% | 64.147,00 |
| 05.12.2024 | 73,16 | 75,28 | 73,16 | 75,06 | 2,37% | 6.435,00 |
| 04.12.2024 | 72,06 | 73,58 | 71,64 | 73,32 | 2,09% | 6.437,00 |
| 03.12.2024 | 72,62 | 73,60 | 71,82 | 71,82 | 0,31% | 44.227,00 |
| 02.12.2024 | 69,72 | 72,66 | 69,08 | 71,60 | 2,46% | 9.359,00 |
| 29.11.2024 | 68,66 | 70,12 | 68,48 | 69,88 | 1,57% | 13.263,00 |
| 28.11.2024 | 68,54 | 69,58 | 68,44 | 68,80 | 0,73% | 2.306,00 |
| 27.11.2024 | 68,38 | 68,46 | 67,48 | 68,30 | -0,12% | 4.814,00 |
| 26.11.2024 | 68,66 | 68,98 | 67,64 | 68,38 | -1,01% | 5.380,00 |
| 25.11.2024 | 68,22 | 69,48 | 68,14 | 69,08 | 1,98% | 19.125,00 |
| 22.11.2024 | 67,68 | 68,12 | 66,60 | 67,74 | 0,21% | 6.936,00 |
| 21.11.2024 | 68,64 | 68,88 | 66,84 | 67,60 | -1,63% | 2.364,00 |
| 20.11.2024 | 69,26 | 69,50 | 68,40 | 68,72 | -0,23% | 3.097,00 |
| 19.11.2024 | 68,72 | 69,46 | 68,10 | 68,88 | 0,61% | 17.641,00 |
| 18.11.2024 | 68,06 | 69,56 | 68,04 | 68,46 | 0,91% | 8.304,00 |
| 15.11.2024 | 67,42 | 68,52 | 67,18 | 67,84 | 0,80% | 6.581,00 |
| 14.11.2024 | 66,02 | 67,86 | 65,82 | 67,30 | 1,75% | 10.555,00 |
| 13.11.2024 | 67,24 | 67,36 | 65,28 | 66,14 | -1,99% | 11.879,00 |
| 12.11.2024 | 68,24 | 68,66 | 67,10 | 67,48 | -0,65% | 3.317,00 |
| 11.11.2024 | 68,04 | 68,46 | 66,56 | 67,92 | 0,53% | 34.678,00 |
| 08.11.2024 | 70,16 | 70,24 | 66,94 | 67,56 | -3,71% | 23.257,00 |
| 07.11.2024 | 68,50 | 70,26 | 68,02 | 70,16 | 3,21% | 16.471,00 |
| 06.11.2024 | 71,54 | 71,54 | 66,98 | 67,98 | -6,18% | 77.763,00 |
| 05.11.2024 | 72,62 | 73,26 | 72,16 | 72,46 | -0,08% | 3.077,00 |
| 04.11.2024 | 73,28 | 74,14 | 72,52 | 72,52 | -0,49% | 12.406,00 |
| 01.11.2024 | 72,20 | 73,48 | 72,08 | 72,88 | 0,91% | 1.260,00 |
| 31.10.2024 | 73,50 | 73,50 | 72,20 | 72,22 | -1,07% | 10.904,00 |
| 30.10.2024 | 74,06 | 74,16 | 72,60 | 73,00 | -1,46% | 15.605,00 |
| 29.10.2024 | 75,30 | 76,10 | 74,04 | 74,08 | -1,54% | 5.016,00 |
| 28.10.2024 | 76,20 | 76,68 | 74,48 | 75,24 | -0,53% | 8.723,00 |
| 25.10.2024 | 75,84 | 76,74 | 75,58 | 75,64 | -0,73% | 6.197,00 |
| 24.10.2024 | 75,86 | 78,52 | 75,50 | 76,20 | 1,09% | 14.101,00 |
| 23.10.2024 | 75,22 | 76,78 | 75,22 | 75,38 | 0,24% | 6.611,00 |
| 22.10.2024 | 74,88 | 75,38 | 74,66 | 75,20 | 0,48% | 4.104,00 |
| 21.10.2024 | 74,84 | 74,84 | 74,84 | 74,84 | -0,53% | - |
| 18.10.2024 | 74,88 | 76,34 | 74,88 | 75,24 | 0,48% | 13.692,00 |
| 17.10.2024 | 74,78 | 75,42 | 74,10 | 74,88 | 0,03% | 5.538,00 |
| 16.10.2024 | 75,04 | 75,30 | 74,10 | 74,86 | 0,03% | 4.656,00 |
| 15.10.2024 | 76,22 | 76,30 | 74,64 | 74,84 | -1,66% | 23.667,00 |
| 14.10.2024 | 75,88 | 76,42 | 75,56 | 76,10 | 0,16% | 8.871,00 |
| 11.10.2024 | 76,38 | 76,70 | 75,66 | 75,98 | -0,71% | 7.679,00 |
| 10.10.2024 | 77,08 | 77,98 | 76,40 | 76,52 | -0,83% | 6.320,00 |
| 09.10.2024 | 76,18 | 77,42 | 76,00 | 77,16 | 1,15% | 4.835,00 |
| 08.10.2024 | 76,68 | 76,92 | 75,06 | 76,28 | -1,40% | 5.224,00 |
| 07.10.2024 | 77,84 | 78,28 | 77,10 | 77,36 | -0,62% | 2.891,00 |
| 04.10.2024 | 76,38 | 78,40 | 76,20 | 77,84 | 2,21% | 7.793,00 |
| 03.10.2024 | 77,78 | 77,88 | 75,94 | 76,16 | -1,70% | 2.120,00 |
| 02.10.2024 | 77,56 | 78,64 | 77,46 | 77,48 | -0,05% | 6.094,00 |
| 01.10.2024 | 79,38 | 79,70 | 77,20 | 77,52 | -2,29% | 6.152,00 |
| 30.09.2024 | 79,34 | 79,34 | 79,34 | 79,34 | 0,46% | - |