78,940€
-0,03%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 77,44 | 79,22 | 77,44 | 79,06 | 0,01% | 9.838,00 |
| 01.04.2026 | 79,41 | 79,98 | 78,04 | 79,05 | 0,27% | 39.234,00 |
| 31.03.2026 | 78,44 | 79,07 | 77,43 | 78,84 | 1,18% | 46.356,00 |
| 30.03.2026 | 77,43 | 78,77 | 77,20 | 77,92 | 0,80% | 46.968,00 |
| 27.03.2026 | 78,39 | 78,43 | 77,12 | 77,30 | -1,16% | 8.601,00 |
| 26.03.2026 | 78,24 | 79,19 | 77,52 | 78,21 | -0,82% | 11.294,00 |
| 25.03.2026 | 78,56 | 79,32 | 78,25 | 78,86 | 0,90% | 24.942,00 |
| 24.03.2026 | 77,76 | 78,56 | 76,80 | 78,16 | -0,23% | 15.222,00 |
| 23.03.2026 | 74,23 | 78,86 | 73,58 | 78,34 | 4,18% | 33.898,00 |
| 20.03.2026 | 77,10 | 77,41 | 73,96 | 75,20 | -2,74% | 23.876,00 |
| 19.03.2026 | 77,92 | 78,27 | 76,22 | 77,32 | -1,82% | 36.414,00 |
| 18.03.2026 | 80,29 | 80,32 | 78,61 | 78,75 | -1,27% | 27.962,00 |
| 17.03.2026 | 79,01 | 80,26 | 78,94 | 79,76 | 0,23% | 13.870,00 |
| 16.03.2026 | 81,60 | 81,64 | 79,03 | 79,58 | -1,74% | 30.000,00 |
| 13.03.2026 | 81,48 | 81,84 | 79,50 | 80,99 | -0,48% | 33.673,00 |
| 12.03.2026 | 80,38 | 81,95 | 78,39 | 81,38 | 0,46% | 14.641,00 |
| 11.03.2026 | 80,24 | 81,78 | 79,84 | 81,01 | 1,01% | 19.942,00 |
| 10.03.2026 | 79,92 | 81,40 | 79,80 | 80,20 | 0,07% | 42.254,00 |
| 09.03.2026 | 77,92 | 80,31 | 77,69 | 80,14 | -0,04% | 21.643,00 |
| 06.03.2026 | 81,94 | 82,21 | 79,20 | 80,17 | -1,52% | 35.412,00 |
| 05.03.2026 | 82,59 | 83,72 | 81,16 | 81,41 | -2,12% | 17.793,00 |
| 04.03.2026 | 82,69 | 83,72 | 82,02 | 83,17 | 0,01% | 23.310,00 |
| 03.03.2026 | 84,35 | 85,20 | 81,94 | 83,16 | -2,54% | 13.400,00 |
| 02.03.2026 | 86,91 | 87,14 | 84,83 | 85,33 | -4,19% | 16.302,00 |
| 27.02.2026 | 88,76 | 89,46 | 88,20 | 89,06 | 0,34% | 14.442,00 |
| 26.02.2026 | 88,07 | 89,32 | 88,04 | 88,76 | 0,42% | 38.380,00 |
| 25.02.2026 | 88,72 | 88,96 | 87,68 | 88,39 | -0,27% | 33.979,00 |
| 24.02.2026 | 87,89 | 89,38 | 87,82 | 88,63 | 0,77% | 23.541,00 |
| 23.02.2026 | 89,76 | 90,10 | 87,66 | 87,95 | -2,75% | 23.942,00 |
| 20.02.2026 | 90,22 | 91,92 | 89,30 | 90,44 | 0,39% | 23.873,00 |
| 19.02.2026 | 91,44 | 91,78 | 89,14 | 90,09 | -1,54% | 21.671,00 |
| 18.02.2026 | 90,64 | 91,68 | 89,98 | 91,50 | 1,06% | 15.141,00 |
| 17.02.2026 | 89,24 | 90,96 | 89,18 | 90,54 | 1,13% | 12.369,00 |
| 16.02.2026 | 88,74 | 90,14 | 88,58 | 89,53 | 0,81% | 11.551,00 |
| 13.02.2026 | 87,73 | 89,50 | 87,58 | 88,81 | 1,17% | 21.501,00 |
| 12.02.2026 | 87,40 | 89,00 | 86,84 | 87,78 | -2,13% | 25.881,00 |
| 11.02.2026 | 89,33 | 89,94 | 88,10 | 89,69 | 0,58% | 50.361,00 |
| 10.02.2026 | 88,21 | 89,88 | 88,18 | 89,17 | 1,00% | 40.448,00 |
| 09.02.2026 | 88,89 | 88,96 | 87,78 | 88,29 | -0,30% | 32.019,00 |
| 06.02.2026 | 88,69 | 88,71 | 86,66 | 88,56 | -0,11% | 18.643,00 |
| 05.02.2026 | 91,02 | 91,02 | 87,13 | 88,66 | -2,54% | 25.537,00 |
| 04.02.2026 | 87,72 | 91,26 | 87,68 | 90,97 | 4,07% | 30.664,00 |
| 03.02.2026 | 88,51 | 89,74 | 87,30 | 87,41 | -1,00% | 48.356,00 |
| 02.02.2026 | 86,56 | 88,48 | 86,44 | 88,29 | 1,16% | 19.547,00 |
| 30.01.2026 | 87,52 | 87,70 | 86,72 | 87,28 | -0,25% | 6.054,00 |
| 29.01.2026 | 86,92 | 88,63 | 86,81 | 87,50 | 0,38% | 31.861,00 |
| 28.01.2026 | 87,15 | 87,80 | 85,70 | 87,17 | 0,17% | 14.116,00 |
| 27.01.2026 | 87,85 | 87,95 | 86,28 | 87,02 | -0,61% | 18.555,00 |
| 26.01.2026 | 87,51 | 88,28 | 87,27 | 87,55 | -0,10% | 10.351,00 |
| 23.01.2026 | 88,40 | 88,44 | 87,08 | 87,64 | -0,76% | 29.912,00 |
| 22.01.2026 | 89,44 | 90,18 | 87,16 | 88,31 | -0,98% | 15.890,00 |
| 21.01.2026 | 85,92 | 89,25 | 85,86 | 89,18 | 4,07% | 23.442,00 |
| 20.01.2026 | 85,08 | 87,20 | 84,80 | 85,69 | 0,14% | 22.272,00 |
| 19.01.2026 | 85,83 | 86,18 | 82,52 | 85,57 | -3,65% | 32.500,00 |
| 16.01.2026 | 89,89 | 90,37 | 88,36 | 88,81 | -0,95% | 14.145,00 |
| 15.01.2026 | 91,10 | 91,18 | 89,22 | 89,66 | -1,31% | 18.065,00 |
| 14.01.2026 | 88,60 | 91,94 | 88,56 | 90,85 | 2,55% | 23.691,00 |
| 13.01.2026 | 89,68 | 89,95 | 88,21 | 88,59 | -2,18% | 21.141,00 |
| 12.01.2026 | 92,15 | 92,25 | 89,83 | 90,56 | -1,82% | 34.739,00 |
| 09.01.2026 | 90,96 | 94,50 | 90,80 | 92,24 | -0,35% | 60.476,00 |
| 08.01.2026 | 92,56 | 92,94 | 89,78 | 92,56 | -0,41% | 27.443,00 |
| 07.01.2026 | 93,31 | 93,96 | 91,88 | 92,94 | -0,69% | 17.111,00 |
| 06.01.2026 | 93,73 | 94,40 | 92,72 | 93,59 | -0,10% | 17.040,00 |
| 05.01.2026 | 96,46 | 97,28 | 93,41 | 93,68 | -2,38% | 24.150,00 |
| 02.01.2026 | 93,28 | 96,28 | 92,98 | 95,96 | 2,72% | 14.718,00 |
| 30.12.2025 | 93,58 | 93,59 | 92,62 | 93,42 | -0,02% | 12.178,00 |
| 29.12.2025 | 92,48 | 93,67 | 92,32 | 93,44 | 1,15% | 11.260,00 |
| 23.12.2025 | 93,16 | 93,20 | 92,16 | 92,38 | -0,69% | 47.613,00 |
| 22.12.2025 | 93,54 | 94,04 | 92,56 | 93,02 | -0,47% | 20.627,00 |
| 19.12.2025 | 92,78 | 94,08 | 92,77 | 93,46 | 0,65% | 24.700,00 |
| 18.12.2025 | 93,21 | 93,60 | 92,36 | 92,86 | -0,17% | 17.309,00 |
| 17.12.2025 | 94,11 | 94,35 | 92,54 | 93,02 | -1,27% | 18.982,00 |
| 16.12.2025 | 94,50 | 95,48 | 93,04 | 94,22 | -0,36% | 22.818,00 |
| 15.12.2025 | 96,42 | 97,14 | 94,48 | 94,56 | -1,64% | 47.083,00 |
| 12.12.2025 | 95,97 | 96,52 | 95,40 | 96,14 | 0,56% | 13.802,00 |
| 11.12.2025 | 95,28 | 96,22 | 93,96 | 95,60 | -0,25% | 3.895,00 |
| 10.12.2025 | 97,48 | 97,64 | 95,32 | 95,84 | -1,36% | 7.360,00 |
| 09.12.2025 | 97,08 | 97,88 | 96,46 | 97,16 | 0,48% | 3.861,00 |
| 08.12.2025 | 96,06 | 97,46 | 95,72 | 96,70 | 0,35% | 8.172,00 |
| 05.12.2025 | 92,96 | 96,94 | 92,96 | 96,36 | 3,75% | 22.809,00 |
| 04.12.2025 | 89,50 | 93,06 | 89,38 | 92,88 | 3,99% | 20.493,00 |
| 03.12.2025 | 89,42 | 90,40 | 87,96 | 89,32 | -0,25% | 3.953,00 |
| 02.12.2025 | 89,18 | 89,92 | 88,78 | 89,54 | 0,13% | 17.127,00 |
| 01.12.2025 | 87,94 | 89,44 | 87,56 | 89,42 | 1,71% | 6.215,00 |
| 28.11.2025 | 87,84 | 88,52 | 87,52 | 87,92 | 0,14% | 3.428,00 |
| 27.11.2025 | 87,50 | 88,06 | 87,26 | 87,80 | 0,46% | 4.277,00 |
| 26.11.2025 | 87,98 | 88,08 | 86,64 | 87,40 | -0,48% | 2.021,00 |
| 25.11.2025 | 87,00 | 87,86 | 85,82 | 87,82 | 1,11% | 1.109,00 |
| 24.11.2025 | 85,84 | 87,32 | 85,84 | 86,86 | 1,95% | 3.379,00 |
| 21.11.2025 | 83,38 | 85,64 | 83,32 | 85,20 | 2,26% | 4.638,00 |
| 20.11.2025 | 85,96 | 85,96 | 83,20 | 83,32 | -2,25% | 4.598,00 |
| 19.11.2025 | 84,48 | 85,92 | 84,10 | 85,24 | 0,66% | 5.311,00 |
| 18.11.2025 | 85,72 | 86,06 | 84,46 | 84,68 | -2,04% | 2.397,00 |
| 17.11.2025 | 88,54 | 89,02 | 86,14 | 86,44 | -2,31% | 6.606,00 |
| 14.11.2025 | 88,32 | 88,76 | 87,44 | 88,48 | -0,25% | 5.113,00 |
| 13.11.2025 | 89,16 | 89,52 | 88,04 | 88,70 | -0,27% | 7.793,00 |
| 12.11.2025 | 87,70 | 89,76 | 87,66 | 88,94 | 1,90% | 13.947,00 |
| 11.11.2025 | 87,14 | 87,84 | 85,70 | 87,28 | 0,18% | 9.163,00 |
| 10.11.2025 | 86,96 | 87,26 | 86,40 | 87,12 | 1,04% | 10.996,00 |
| 08.11.2025 | 84,20 | 86,44 | 84,20 | 86,22 | 0,72% | 14.077,00 |