76,100€
1,71%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 75,04 | 76,36 | 75,01 | 76,10 | 1,62% | 19.390,00 |
| 24.04.2025 | 73,78 | 75,28 | 73,02 | 74,89 | 1,45% | 10.154,00 |
| 23.04.2025 | 73,64 | 75,04 | 72,48 | 73,82 | 1,92% | 26.392,00 |
| 22.04.2025 | 69,05 | 72,60 | 69,03 | 72,43 | 2,49% | 27.900,00 |
| 17.04.2025 | 70,36 | 70,78 | 69,32 | 70,67 | 1,44% | 16.970,00 |
| 16.04.2025 | 69,47 | 70,49 | 68,28 | 69,67 | -1,22% | 17.634,00 |
| 15.04.2025 | 70,78 | 71,66 | 69,15 | 70,53 | 1,10% | 19.593,00 |
| 14.04.2025 | 67,95 | 70,05 | 67,46 | 69,76 | 3,50% | 27.472,00 |
| 11.04.2025 | 66,20 | 67,60 | 64,60 | 67,40 | 2,48% | 14.114,00 |
| 10.04.2025 | 71,61 | 72,40 | 64,17 | 65,77 | -7,54% | 38.174,00 |
| 09.04.2025 | 63,20 | 71,20 | 62,96 | 71,13 | 11,80% | 33.459,00 |
| 08.04.2025 | 68,83 | 69,53 | 63,25 | 63,62 | -6,44% | 40.263,00 |
| 07.04.2025 | 66,19 | 71,04 | 63,80 | 68,00 | 1,37% | 32.484,00 |
| 04.04.2025 | 70,91 | 71,60 | 66,94 | 67,08 | -5,48% | 37.454,00 |
| 03.04.2025 | 71,65 | 74,94 | 70,88 | 70,97 | -3,95% | 41.927,00 |
| 02.04.2025 | 73,91 | 74,06 | 72,68 | 73,89 | -0,01% | 18.132,00 |
| 01.04.2025 | 74,01 | 75,48 | 73,56 | 73,90 | -0,28% | 24.137,00 |
| 31.03.2025 | 75,25 | 75,58 | 72,74 | 74,11 | -2,47% | 26.131,00 |
| 28.03.2025 | 76,81 | 77,78 | 75,40 | 75,99 | -1,68% | 21.217,00 |
| 27.03.2025 | 77,08 | 78,06 | 75,44 | 77,29 | -1,88% | 30.675,00 |
| 26.03.2025 | 81,00 | 81,72 | 78,52 | 78,77 | -2,86% | 23.766,00 |
| 25.03.2025 | 79,44 | 81,92 | 79,44 | 81,09 | 1,69% | 32.956,00 |
| 24.03.2025 | 79,93 | 81,14 | 78,34 | 79,74 | 0,18% | 26.457,00 |
| 21.03.2025 | 79,81 | 80,30 | 77,94 | 79,60 | -0,75% | 29.921,00 |
| 20.03.2025 | 82,34 | 82,74 | 79,40 | 80,20 | -3,62% | 79.072,00 |
| 19.03.2025 | 84,60 | 84,75 | 81,72 | 83,21 | -2,13% | 15.459,00 |
| 18.03.2025 | 83,75 | 86,36 | 83,67 | 85,02 | 1,52% | 34.449,00 |
| 17.03.2025 | 82,35 | 83,86 | 81,58 | 83,75 | 1,58% | 27.276,00 |
| 14.03.2025 | 79,88 | 83,66 | 78,27 | 82,45 | 0,13% | 32.736,00 |
| 13.03.2025 | 83,90 | 84,16 | 81,76 | 82,34 | -1,93% | 18.185,00 |
| 12.03.2025 | 84,39 | 85,30 | 83,02 | 83,96 | -0,97% | 9.623,00 |
| 11.03.2025 | 85,55 | 88,28 | 83,76 | 84,78 | -0,32% | 20.256,00 |
| 10.03.2025 | 84,12 | 86,50 | 83,30 | 85,05 | 0,77% | 29.883,00 |
| 07.03.2025 | 85,90 | 87,04 | 82,90 | 84,40 | -2,16% | 23.796,00 |
| 06.03.2025 | 84,42 | 87,48 | 84,40 | 86,26 | 2,34% | 45.843,00 |
| 05.03.2025 | 82,09 | 85,16 | 82,07 | 84,29 | 3,30% | 30.342,00 |
| 04.03.2025 | 83,91 | 84,02 | 79,06 | 81,60 | -2,44% | 47.606,00 |
| 03.03.2025 | 84,00 | 87,44 | 83,18 | 83,64 | -0,10% | 41.175,00 |
| 28.02.2025 | 82,65 | 84,32 | 81,98 | 83,72 | 0,83% | 27.521,00 |
| 27.02.2025 | 85,40 | 85,48 | 82,88 | 83,03 | -3,00% | 20.824,00 |
| 26.02.2025 | 86,20 | 86,94 | 85,03 | 85,60 | -0,40% | 17.062,00 |
| 25.02.2025 | 83,24 | 86,08 | 82,72 | 85,94 | 3,38% | 25.401,00 |
| 24.02.2025 | 83,36 | 84,64 | 82,68 | 83,13 | 1,13% | 14.908,00 |
| 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 |