94,560€
-1,64%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2025 | 85,60 | 85,60 | 85,60 | 85,60 | 1,74% | - |
| 06.11.2025 | 85,94 | 85,94 | 84,06 | 84,14 | -1,50% | 10.201,00 |
| 05.11.2025 | 80,12 | 85,86 | 79,46 | 85,42 | 6,75% | 27.951,00 |
| 04.11.2025 | 81,08 | 81,08 | 79,70 | 80,02 | -1,86% | 1.399,00 |
| 03.11.2025 | 80,76 | 82,36 | 80,70 | 81,54 | 1,12% | 2.942,00 |
| 31.10.2025 | 81,14 | 81,50 | 80,64 | 80,64 | -0,81% | 3.896,00 |
| 30.10.2025 | 82,14 | 82,30 | 81,06 | 81,30 | -0,83% | 5.326,00 |
| 29.10.2025 | 81,38 | 83,28 | 81,24 | 81,98 | 0,94% | 9.409,00 |
| 28.10.2025 | 81,54 | 81,98 | 81,02 | 81,22 | -0,25% | 1.757,00 |
| 27.10.2025 | 81,26 | 81,88 | 80,76 | 81,42 | 0,64% | 7.030,00 |
| 24.10.2025 | 80,40 | 81,38 | 80,38 | 80,90 | 0,87% | 3.762,00 |
| 23.10.2025 | 80,08 | 80,96 | 80,06 | 80,20 | 0,05% | 2.357,00 |
| 22.10.2025 | 80,92 | 80,94 | 79,40 | 80,16 | -1,26% | 2.794,00 |
| 21.10.2025 | 81,26 | 81,70 | 80,56 | 81,18 | 0,22% | 4.527,00 |
| 20.10.2025 | 80,60 | 81,40 | 80,00 | 81,00 | 0,90% | 5.041,00 |
| 17.10.2025 | 78,64 | 80,58 | 78,64 | 80,28 | 1,90% | 6.011,00 |
| 16.10.2025 | 78,84 | 79,62 | 78,34 | 78,78 | 0,23% | 9.033,00 |
| 15.10.2025 | 78,56 | 79,04 | 78,22 | 78,60 | -0,13% | 8.834,00 |
| 14.10.2025 | 79,30 | 79,32 | 78,50 | 78,70 | -0,86% | 7.172,00 |
| 13.10.2025 | 79,00 | 80,04 | 79,00 | 79,38 | 1,12% | 5.180,00 |
| 10.10.2025 | 80,76 | 80,90 | 78,24 | 78,50 | -2,48% | 11.247,00 |
| 09.10.2025 | 80,40 | 80,58 | 80,58 | 80,50 | 0,27% | 680,00 |
| 08.10.2025 | 80,28 | 80,28 | 80,28 | 80,28 | -5,46% | - |
| 07.10.2025 | 89,14 | 89,90 | 84,58 | 84,92 | -4,61% | 11.833,00 |
| 06.10.2025 | 86,64 | 89,28 | 86,60 | 89,02 | 2,30% | 20.630,00 |
| 03.10.2025 | 87,44 | 87,44 | 86,14 | 87,02 | -0,23% | 827,00 |
| 02.10.2025 | 86,24 | 87,34 | 86,10 | 87,22 | 1,37% | 5.157,00 |
| 01.10.2025 | 85,34 | 86,30 | 85,06 | 86,04 | 0,63% | 3.188,00 |
| 30.09.2025 | 85,46 | 85,70 | 85,00 | 85,50 | 0,05% | 2.479,00 |
| 29.09.2025 | 85,80 | 85,90 | 85,22 | 85,46 | 0,02% | 1.192,00 |
| 26.09.2025 | 84,76 | 86,24 | 84,76 | 85,44 | 0,73% | 4.426,00 |
| 25.09.2025 | 85,12 | 86,54 | 84,52 | 84,82 | -0,26% | 4.380,00 |
| 24.09.2025 | 83,34 | 85,44 | 82,62 | 85,04 | 2,06% | 5.034,00 |
| 23.09.2025 | 82,54 | 84,20 | 82,44 | 83,32 | 1,14% | 5.712,00 |
| 22.09.2025 | 82,08 | 82,78 | 80,58 | 82,38 | 0,34% | 3.824,00 |
| 19.09.2025 | 83,22 | 84,30 | 82,10 | 82,10 | -1,46% | 3.720,00 |
| 18.09.2025 | 83,16 | 83,94 | 83,08 | 83,32 | 0,41% | 7.483,00 |
| 17.09.2025 | 83,32 | 83,78 | 82,26 | 82,98 | -0,22% | 2.700,00 |
| 16.09.2025 | 83,72 | 83,96 | 82,86 | 83,16 | -0,24% | 2.428,00 |
| 15.09.2025 | 83,86 | 84,32 | 83,10 | 83,36 | -0,38% | 4.526,00 |
| 12.09.2025 | 84,58 | 84,62 | 82,56 | 83,68 | -0,92% | 4.699,00 |
| 11.09.2025 | 83,94 | 84,46 | 83,12 | 84,46 | 0,55% | 5.376,00 |
| 10.09.2025 | 84,62 | 84,78 | 83,50 | 84,00 | -0,62% | 8.092,00 |
| 09.09.2025 | 87,62 | 88,52 | 83,60 | 84,52 | -3,87% | 8.195,00 |
| 08.09.2025 | 88,84 | 89,28 | 87,42 | 87,92 | -0,75% | 3.937,00 |
| 05.09.2025 | 88,78 | 89,28 | 88,24 | 88,58 | -0,45% | 3.204,00 |
| 04.09.2025 | 88,24 | 89,12 | 88,24 | 88,98 | 0,79% | 1.329,00 |
| 03.09.2025 | 88,58 | 89,36 | 88,08 | 88,28 | -0,63% | 468,00 |
| 02.09.2025 | 90,20 | 90,48 | 88,44 | 88,84 | -1,70% | 1.971,00 |
| 01.09.2025 | 89,60 | 90,68 | 89,60 | 90,38 | 1,05% | 4.379,00 |
| 29.08.2025 | 89,80 | 90,22 | 89,00 | 89,44 | -0,64% | 1.662,00 |
| 28.08.2025 | 89,40 | 91,20 | 89,14 | 90,02 | 0,76% | 3.359,00 |
| 27.08.2025 | 90,54 | 91,58 | 89,28 | 89,34 | -2,10% | 5.085,00 |
| 26.08.2025 | 91,26 | 91,26 | 91,26 | 91,26 | 0,62% | - |
| 25.08.2025 | 90,84 | 91,52 | 90,68 | 90,70 | -0,40% | 3.445,00 |
| 22.08.2025 | 90,20 | 91,64 | 90,04 | 91,06 | 0,89% | 5.694,00 |
| 21.08.2025 | 90,50 | 90,82 | 89,86 | 90,26 | -0,33% | 3.864,00 |
| 20.08.2025 | 90,70 | 91,00 | 90,26 | 90,56 | -0,42% | 6.602,00 |
| 19.08.2025 | 89,02 | 91,54 | 89,02 | 90,94 | 1,93% | 11.069,00 |
| 18.08.2025 | 90,04 | 90,04 | 88,66 | 89,22 | -0,78% | 8.258,00 |
| 16.08.2025 | 88,96 | 90,82 | 88,88 | 89,92 | -0,93% | 10.829,00 |
| 15.08.2025 | 90,76 | 90,76 | 90,76 | 90,76 | 2,14% | - |
| 14.08.2025 | 88,40 | 88,94 | 88,30 | 88,86 | 0,25% | 4.399,00 |
| 13.08.2025 | 87,70 | 88,72 | 87,18 | 88,64 | 1,09% | 3.911,00 |
| 12.08.2025 | 86,66 | 87,70 | 86,22 | 87,68 | 0,46% | 4.698,00 |
| 11.08.2025 | 87,28 | 87,28 | 87,28 | 87,28 | -0,14% | - |
| 08.08.2025 | 86,30 | 87,92 | 86,22 | 87,40 | 1,37% | 4.902,00 |
| 07.08.2025 | 85,18 | 86,86 | 84,52 | 86,22 | 1,79% | 13.350,00 |
| 06.08.2025 | 84,04 | 85,26 | 84,04 | 84,70 | 1,24% | 2.213,00 |
| 05.08.2025 | 83,00 | 83,94 | 82,50 | 83,66 | 1,38% | 5.563,00 |
| 04.08.2025 | 82,50 | 82,72 | 81,74 | 82,52 | 0,51% | 8.759,00 |
| 01.08.2025 | 83,20 | 83,60 | 81,88 | 82,10 | -1,49% | 6.631,00 |
| 31.07.2025 | 83,20 | 85,18 | 83,00 | 83,34 | -0,86% | 19.201,00 |