80,640€
-0,81%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 81,14 | 81,66 | 80,62 | 80,64 | -0,81% | 21.023,00 |
| 30.10.2025 | 82,32 | 82,54 | 80,96 | 81,30 | -0,83% | 34.450,00 |
| 29.10.2025 | 81,68 | 83,32 | 81,42 | 81,98 | 0,94% | 41.268,00 |
| 28.10.2025 | 81,40 | 82,00 | 80,98 | 81,22 | -0,25% | 23.067,00 |
| 27.10.2025 | 81,32 | 81,90 | 80,72 | 81,42 | 0,64% | 24.238,00 |
| 24.10.2025 | 80,52 | 81,40 | 80,44 | 80,90 | 0,87% | 19.762,00 |
| 23.10.2025 | 80,28 | 80,98 | 79,68 | 80,20 | 0,04% | 17.140,00 |
| 22.10.2025 | 80,98 | 81,28 | 79,30 | 80,17 | -1,24% | 14.837,00 |
| 21.10.2025 | 81,12 | 81,78 | 80,56 | 81,18 | 0,22% | 21.396,00 |
| 20.10.2025 | 80,62 | 81,44 | 79,80 | 81,00 | 0,90% | 26.831,00 |
| 17.10.2025 | 78,64 | 80,63 | 78,64 | 80,28 | 1,90% | 41.486,00 |
| 16.10.2025 | 78,86 | 79,71 | 78,30 | 78,78 | 0,23% | 32.368,00 |
| 15.10.2025 | 78,33 | 79,10 | 78,12 | 78,60 | -0,13% | 34.876,00 |
| 14.10.2025 | 78,81 | 79,36 | 78,08 | 78,70 | -0,86% | 39.188,00 |
| 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 |
| 30.07.2025 | 86,28 | 86,76 | 83,80 | 84,06 | -2,48% | 6.733,00 |
| 29.07.2025 | 86,12 | 87,40 | 86,04 | 86,20 | 0,30% | 8.050,00 |
| 28.07.2025 | 90,00 | 91,56 | 85,30 | 85,94 | -3,39% | 24.938,00 |
| 25.07.2025 | 86,36 | 88,98 | 84,70 | 88,96 | 3,01% | 11.565,00 |
| 24.07.2025 | 87,70 | 88,20 | 86,34 | 86,36 | -1,12% | 16.100,00 |
| 23.07.2025 | 84,66 | 87,94 | 84,64 | 87,34 | 4,85% | 31.771,00 |
| 22.07.2025 | 83,84 | 84,26 | 83,06 | 83,30 | -0,64% | 4.752,00 |
| 21.07.2025 | 83,16 | 84,52 | 82,84 | 83,84 | 0,65% | 7.224,00 |
| 18.07.2025 | 84,26 | 84,56 | 83,18 | 83,30 | -0,97% | 4.920,00 |
| 17.07.2025 | 84,88 | 86,06 | 83,52 | 84,12 | -0,78% | 19.928,00 |
| 16.07.2025 | 84,44 | 84,94 | 83,84 | 84,78 | 0,86% | 4.875,00 |
| 15.07.2025 | 83,52 | 85,16 | 83,50 | 84,06 | 0,91% | 9.438,00 |
| 14.07.2025 | 83,52 | 84,48 | 83,10 | 83,30 | -2,28% | 18.071,00 |
| 11.07.2025 | 84,86 | 85,72 | 84,60 | 85,24 | 0,21% | 24.988,00 |
| 10.07.2025 | 82,06 | 85,98 | 81,50 | 85,06 | 3,76% | 26.836,00 |
| 09.07.2025 | 79,58 | 82,74 | 79,58 | 81,98 | 2,99% | 18.584,00 |
| 08.07.2025 | 77,88 | 80,08 | 77,62 | 79,60 | 2,31% | 5.760,00 |
| 07.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,23% | - |
| 04.07.2025 | 78,18 | 78,36 | 77,04 | 77,62 | -0,72% | 1.273,00 |
| 03.07.2025 | 79,38 | 79,82 | 78,04 | 78,18 | -1,09% | 8.149,00 |
| 02.07.2025 | 75,92 | 79,08 | 75,64 | 79,04 | 5,08% | 9.226,00 |
| 01.07.2025 | 75,70 | 75,70 | 74,10 | 75,22 | -0,24% | 2.212,00 |
| 30.06.2025 | 77,00 | 77,24 | 75,26 | 75,40 | -1,31% | 4.158,00 |
| 27.06.2025 | 73,56 | 77,06 | 73,54 | 76,40 | 4,46% | 10.205,00 |
| 26.06.2025 | 73,10 | 73,42 | 72,54 | 73,14 | 0,47% | 3.698,00 |
| 25.06.2025 | 73,42 | 73,54 | 72,68 | 72,80 | -0,52% | 1.218,00 |
| 24.06.2025 | 72,44 | 74,18 | 72,44 | 73,18 | 2,29% | 5.822,00 |
| 23.06.2025 | 71,58 | 72,38 | 70,98 | 71,54 | -0,50% | 5.701,00 |
| 20.06.2025 | 71,96 | 72,72 | 71,72 | 71,90 | 0,59% | 1.803,00 |
| 19.06.2025 | 72,32 | 72,52 | 71,48 | 71,48 | -1,16% | 2.788,00 |
| 18.06.2025 | 73,08 | 73,34 | 72,12 | 72,32 | -0,90% | 1.989,00 |
| 17.06.2025 | 73,58 | 74,38 | 72,98 | 72,98 | -1,19% | 3.546,00 |