54,480€
-0,98%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 54,97 | 55,15 | 53,32 | 54,49 | -0,84% | 41.334,00 |
| 01.10.2026 | 55,26 | 55,50 | 54,39 | 54,95 | -0,70% | 30.275,00 |
| 30.09.2026 | 54,96 | 56,40 | 54,42 | 55,34 | 0,60% | 39.312,00 |
| 29.09.2026 | 55,55 | 56,12 | 52,36 | 55,01 | -1,22% | 31.709,00 |
| 28.09.2026 | 55,88 | 56,66 | 55,10 | 55,69 | -0,64% | 47.866,00 |
| 25.09.2026 | 56,99 | 57,22 | 55,31 | 56,05 | -1,82% | 44.178,00 |
| 24.09.2026 | 57,36 | 57,86 | 55,94 | 57,09 | -1,62% | 41.072,00 |
| 23.09.2026 | 60,08 | 60,27 | 57,86 | 58,03 | -3,15% | 38.967,00 |
| 22.09.2026 | 60,22 | 60,94 | 59,01 | 59,92 | -0,61% | 20.390,00 |
| 21.09.2026 | 61,05 | 61,21 | 60,03 | 60,29 | -1,02% | 19.853,00 |
| 18.09.2026 | 63,15 | 63,21 | 60,02 | 60,91 | -3,70% | 45.426,00 |
| 17.09.2026 | 62,44 | 64,22 | 62,42 | 63,25 | 1,80% | 22.138,00 |
| 16.09.2026 | 64,06 | 64,15 | 61,48 | 62,13 | -1,55% | 53.103,00 |
| 15.09.2026 | 62,87 | 63,48 | 62,18 | 63,11 | 0,62% | 31.614,00 |
| 14.09.2026 | 62,85 | 64,18 | 62,22 | 62,72 | -0,51% | 27.889,00 |
| 11.09.2026 | 62,87 | 63,48 | 61,98 | 63,04 | 0,30% | 26.160,00 |
| 10.09.2026 | 62,82 | 63,34 | 62,32 | 62,85 | 0,30% | 36.039,00 |
| 09.09.2026 | 63,55 | 63,96 | 62,32 | 62,66 | -1,96% | 43.926,00 |
| 08.09.2026 | 62,68 | 64,48 | 62,31 | 63,91 | 1,67% | 46.048,00 |
| 07.09.2026 | 63,05 | 63,24 | 62,24 | 62,86 | -0,13% | 12.564,00 |
| 04.09.2026 | 62,11 | 63,70 | 61,90 | 62,94 | 1,60% | 19.913,00 |
| 03.09.2026 | 60,70 | 61,99 | 59,94 | 61,95 | 2,04% | 17.309,00 |
| 02.09.2026 | 60,82 | 61,34 | 59,96 | 60,71 | 0,15% | 14.229,00 |
| 01.09.2026 | 61,97 | 62,27 | 60,28 | 60,62 | -2,10% | 61.754,00 |
| 31.08.2026 | 62,74 | 62,92 | 61,78 | 61,92 | -1,04% | 33.525,00 |
| 28.08.2026 | 60,45 | 62,71 | 60,13 | 62,57 | 4,63% | 83.173,00 |
| 27.08.2026 | 57,72 | 59,99 | 57,32 | 59,80 | 3,59% | 39.814,00 |
| 26.08.2026 | 58,06 | 58,14 | 57,54 | 57,73 | -0,33% | 18.498,00 |
| 25.08.2026 | 58,35 | 58,48 | 57,56 | 57,92 | -0,36% | 27.889,00 |
| 24.08.2026 | 58,91 | 58,98 | 57,84 | 58,13 | -1,29% | 30.289,00 |
| 21.08.2026 | 58,04 | 59,59 | 57,98 | 58,89 | 1,50% | 18.262,00 |
| 20.08.2026 | 58,42 | 59,31 | 57,68 | 58,02 | -0,75% | 35.025,00 |
| 19.08.2026 | 58,07 | 58,73 | 57,74 | 58,46 | 0,57% | 36.724,00 |
| 18.08.2026 | 58,26 | 58,97 | 58,02 | 58,13 | -0,43% | 27.792,00 |
| 17.08.2026 | 59,64 | 59,66 | 58,26 | 58,38 | -2,05% | 16.672,00 |
| 14.08.2026 | 58,94 | 59,70 | 58,86 | 59,60 | 0,81% | 30.640,00 |
| 13.08.2026 | 59,51 | 59,82 | 58,68 | 59,12 | -0,76% | 14.408,00 |
| 12.08.2026 | 60,08 | 60,35 | 59,35 | 59,57 | -0,78% | 38.405,00 |
| 11.08.2026 | 59,47 | 60,32 | 58,76 | 60,04 | 1,38% | 13.677,00 |
| 10.08.2026 | 59,89 | 60,00 | 58,80 | 59,22 | -0,90% | 24.693,00 |
| 07.08.2026 | 58,86 | 59,91 | 58,32 | 59,76 | 1,93% | 30.698,00 |
| 06.08.2026 | 59,20 | 59,78 | 58,60 | 58,63 | -1,40% | 29.706,00 |
| 05.08.2026 | 60,48 | 60,52 | 59,10 | 59,46 | -1,21% | 21.117,00 |
| 04.08.2026 | 60,35 | 60,54 | 59,02 | 60,19 | -0,12% | 22.263,00 |
| 03.08.2026 | 60,04 | 61,09 | 59,90 | 60,26 | 1,48% | 25.455,00 |
| 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 |