60,320€
1,55%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 60,04 | 61,09 | 59,90 | 60,32 | 1,58% | 25.295,00 |
| 31.07.2026 | 60,52 | 60,83 | 59,16 | 59,38 | -1,98% | 43.284,00 |
| 30.07.2026 | 60,20 | 61,40 | 58,65 | 60,58 | 0,30% | 35.778,00 |
| 29.07.2026 | 59,61 | 60,79 | 59,07 | 60,40 | 1,09% | 44.058,00 |
| 28.07.2026 | 57,82 | 59,78 | 57,79 | 59,75 | 3,62% | 19.330,00 |
| 27.07.2026 | 57,40 | 58,44 | 57,14 | 57,66 | 1,32% | 20.812,00 |
| 24.07.2026 | 56,60 | 57,14 | 56,40 | 56,91 | -0,32% | 28.923,00 |
| 23.07.2026 | 57,54 | 57,98 | 56,81 | 57,09 | -1,16% | 34.502,00 |
| 22.07.2026 | 57,63 | 58,26 | 56,89 | 57,76 | -0,10% | 16.259,00 |
| 21.07.2026 | 58,42 | 58,49 | 57,31 | 57,82 | -0,72% | 17.939,00 |
| 20.07.2026 | 58,49 | 59,06 | 57,95 | 58,24 | -0,60% | 3.978,00 |
| 17.07.2026 | 58,50 | 59,20 | 58,42 | 58,59 | -0,22% | 13.774,00 |
| 16.07.2026 | 59,03 | 59,26 | 58,26 | 58,72 | -0,15% | 46.194,00 |
| 15.07.2026 | 57,30 | 58,95 | 56,72 | 58,81 | 2,58% | 31.348,00 |
| 14.07.2026 | 57,83 | 57,89 | 56,96 | 57,33 | -1,07% | 16.867,00 |
| 13.07.2026 | 57,90 | 58,76 | 57,62 | 57,95 | -0,34% | 41.320,00 |
| 10.07.2026 | 58,32 | 59,24 | 57,96 | 58,15 | -0,41% | 13.231,00 |
| 09.07.2026 | 59,24 | 59,39 | 57,96 | 58,39 | -1,22% | 17.371,00 |
| 08.07.2026 | 60,75 | 60,77 | 58,52 | 59,11 | -2,88% | 30.038,00 |
| 07.07.2026 | 60,12 | 61,70 | 60,10 | 60,86 | 1,15% | 27.455,00 |
| 06.07.2026 | 60,98 | 61,44 | 59,90 | 60,17 | -0,89% | 52.418,00 |
| 03.07.2026 | 60,77 | 61,26 | 60,15 | 60,71 | 0,31% | 29.703,00 |
| 02.07.2026 | 58,46 | 60,76 | 58,17 | 60,52 | 3,81% | 25.046,00 |
| 01.07.2026 | 57,49 | 58,48 | 57,16 | 58,30 | 1,67% | 22.701,00 |
| 30.06.2026 | 57,92 | 58,17 | 57,03 | 57,34 | -1,04% | 36.523,00 |
| 29.06.2026 | 59,29 | 59,42 | 57,54 | 57,94 | -1,61% | 49.544,00 |
| 26.06.2026 | 60,75 | 60,88 | 58,40 | 58,89 | -3,40% | 36.892,00 |
| 25.06.2026 | 60,82 | 61,54 | 60,76 | 60,96 | 0,20% | 22.306,00 |
| 24.06.2026 | 61,16 | 61,72 | 60,27 | 60,84 | -0,16% | 50.157,00 |
| 23.06.2026 | 60,64 | 61,27 | 60,00 | 60,94 | -0,18% | 36.127,00 |
| 22.06.2026 | 61,26 | 61,46 | 59,49 | 61,05 | 1,29% | 33.272,00 |
| 19.06.2026 | 59,83 | 61,16 | 59,80 | 60,27 | 0,65% | 41.556,00 |
| 18.06.2026 | 62,25 | 62,85 | 58,76 | 59,88 | -3,47% | 71.766,00 |
| 17.06.2026 | 62,78 | 63,98 | 60,12 | 62,03 | -3,00% | 80.951,00 |
| 16.06.2026 | 68,53 | 68,69 | 63,82 | 63,95 | -6,68% | 78.487,00 |
| 15.06.2026 | 68,63 | 69,78 | 68,33 | 68,53 | 1,93% | 77.750,00 |
| 12.06.2026 | 67,81 | 68,49 | 66,78 | 67,23 | -1,41% | 49.120,00 |
| 11.06.2026 | 67,64 | 68,61 | 65,50 | 68,19 | 0,92% | 37.613,00 |
| 10.06.2026 | 69,06 | 69,44 | 67,34 | 67,57 | -2,37% | 36.920,00 |
| 09.06.2026 | 69,82 | 70,08 | 68,59 | 69,21 | -0,77% | 25.641,00 |
| 08.06.2026 | 69,58 | 70,24 | 68,98 | 69,75 | -0,39% | 41.420,00 |
| 05.06.2026 | 70,09 | 71,06 | 69,94 | 70,02 | -0,38% | 40.432,00 |
| 04.06.2026 | 71,15 | 72,10 | 69,90 | 70,29 | -1,54% | 53.753,00 |
| 03.06.2026 | 72,87 | 72,88 | 71,14 | 71,39 | -2,18% | 42.991,00 |
| 02.06.2026 | 74,14 | 74,98 | 72,54 | 72,98 | -1,50% | 23.260,00 |
| 01.06.2026 | 74,88 | 75,72 | 73,53 | 74,09 | -1,12% | 21.589,00 |
| 29.05.2026 | 76,21 | 76,62 | 74,73 | 74,93 | -1,47% | 45.302,00 |
| 28.05.2026 | 76,60 | 76,79 | 75,44 | 76,05 | -1,45% | 12.515,00 |
| 27.05.2026 | 75,47 | 77,68 | 75,10 | 77,17 | 2,32% | 29.547,00 |
| 26.05.2026 | 75,44 | 76,02 | 74,86 | 75,42 | -0,07% | 24.403,00 |
| 25.05.2026 | 75,43 | 76,00 | 75,10 | 75,47 | 1,37% | 24.399,00 |
| 22.05.2026 | 75,14 | 75,22 | 74,08 | 74,45 | -0,72% | 21.769,00 |
| 21.05.2026 | 74,38 | 75,62 | 73,95 | 74,99 | 0,74% | 25.622,00 |
| 20.05.2026 | 73,75 | 75,06 | 73,31 | 74,44 | 0,66% | 21.866,00 |
| 19.05.2026 | 74,25 | 75,07 | 73,84 | 73,95 | -0,34% | 24.561,00 |
| 18.05.2026 | 74,08 | 74,76 | 72,40 | 74,20 | -0,42% | 30.412,00 |
| 15.05.2026 | 75,97 | 76,42 | 74,12 | 74,51 | -2,79% | 38.225,00 |
| 14.05.2026 | 76,90 | 78,60 | 76,39 | 76,65 | -5,17% | 36.511,00 |
| 13.05.2026 | 81,05 | 81,26 | 79,53 | 80,83 | 0,15% | 36.455,00 |
| 12.05.2026 | 80,49 | 81,13 | 79,76 | 80,71 | -0,20% | 36.692,00 |
| 11.05.2026 | 81,68 | 81,88 | 80,48 | 80,87 | -1,16% | 54.746,00 |
| 08.05.2026 | 82,15 | 82,48 | 81,12 | 81,82 | -1,20% | 59.754,00 |
| 07.05.2026 | 81,76 | 83,83 | 81,57 | 82,81 | 1,31% | 34.332,00 |
| 06.05.2026 | 78,71 | 84,03 | 78,71 | 81,74 | 5,31% | 25.148,00 |
| 05.05.2026 | 76,16 | 77,81 | 75,68 | 77,62 | 1,80% | 20.351,00 |
| 04.05.2026 | 76,88 | 77,42 | 75,44 | 76,25 | -2,42% | 47.494,00 |
| 30.04.2026 | 77,44 | 78,41 | 75,88 | 78,14 | 0,58% | 19.950,00 |
| 29.04.2026 | 79,74 | 80,05 | 77,24 | 77,69 | -2,13% | 41.636,00 |
| 28.04.2026 | 79,63 | 80,20 | 79,04 | 79,38 | -0,29% | 19.070,00 |
| 27.04.2026 | 79,69 | 80,44 | 79,18 | 79,61 | -0,60% | 26.843,00 |
| 24.04.2026 | 80,71 | 80,92 | 79,16 | 80,09 | -0,74% | 25.883,00 |
| 23.04.2026 | 81,47 | 81,98 | 79,98 | 80,69 | -1,57% | 19.850,00 |
| 22.04.2026 | 83,77 | 83,77 | 81,85 | 81,98 | -1,26% | 21.856,00 |
| 21.04.2026 | 83,87 | 84,22 | 82,90 | 83,03 | -0,57% | 27.992,00 |
| 20.04.2026 | 82,89 | 83,80 | 82,40 | 83,51 | -0,22% | 61.419,00 |
| 17.04.2026 | 81,06 | 84,38 | 80,82 | 83,69 | 3,38% | 29.590,00 |
| 16.04.2026 | 82,40 | 82,59 | 80,65 | 80,95 | -1,47% | 25.401,00 |
| 15.04.2026 | 82,68 | 83,38 | 81,64 | 82,16 | -0,89% | 49.170,00 |
| 14.04.2026 | 84,35 | 85,16 | 82,40 | 82,90 | -1,75% | 26.323,00 |
| 13.04.2026 | 82,45 | 84,40 | 82,30 | 84,38 | 0,75% | 21.962,00 |
| 10.04.2026 | 82,61 | 84,32 | 82,20 | 83,75 | 1,49% | 16.707,00 |
| 09.04.2026 | 82,14 | 82,74 | 81,28 | 82,52 | 0,50% | 15.617,00 |
| 08.04.2026 | 81,96 | 83,40 | 81,22 | 82,11 | 3,73% | 28.818,00 |
| 07.04.2026 | 79,09 | 80,36 | 77,94 | 79,16 | -0,18% | 13.385,00 |
| 02.04.2026 | 77,44 | 79,45 | 77,44 | 79,30 | 0,32% | 28.263,00 |
| 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 |