76,160€
-3,01%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 78,16 | 78,17 | 76,08 | 76,16 | -3,01% | 20.578,00 |
| 30.05.2025 | 78,26 | 78,96 | 78,04 | 78,52 | 0,20% | 2.342,00 |
| 29.05.2025 | 80,64 | 80,72 | 78,04 | 78,36 | -1,16% | 5.259,00 |
| 28.05.2025 | 76,54 | 79,82 | 76,18 | 79,28 | 3,42% | 15.287,00 |
| 27.05.2025 | 76,54 | 77,26 | 76,38 | 76,66 | 0,21% | 7.558,00 |
| 26.05.2025 | 76,66 | 77,14 | 75,96 | 76,50 | 1,51% | 7.799,00 |
| 23.05.2025 | 77,88 | 78,84 | 74,40 | 75,36 | -3,46% | 10.791,00 |
| 22.05.2025 | 78,36 | 78,62 | 77,54 | 78,06 | -0,23% | 6.444,00 |
| 21.05.2025 | 79,14 | 79,14 | 78,08 | 78,24 | -0,89% | 3.866,00 |
| 20.05.2025 | 77,44 | 79,36 | 76,54 | 78,94 | 1,78% | 22.466,00 |
| 19.05.2025 | 76,52 | 77,62 | 76,34 | 77,56 | 0,44% | 19.415,00 |
| 16.05.2025 | 77,92 | 78,40 | 76,62 | 77,22 | -0,95% | 7.558,00 |
| 15.05.2025 | 78,24 | 78,82 | 77,20 | 77,96 | -5,02% | 34.616,00 |
| 14.05.2025 | 83,98 | 84,48 | 82,08 | 82,08 | -1,94% | 15.767,00 |
| 13.05.2025 | 81,90 | 84,00 | 81,90 | 83,70 | 1,36% | 18.841,00 |
| 12.05.2025 | 81,30 | 84,66 | 81,16 | 82,58 | 2,92% | 29.455,00 |
| 09.05.2025 | 78,50 | 80,28 | 78,50 | 80,24 | 2,69% | 12.748,00 |
| 08.05.2025 | 76,94 | 78,64 | 76,48 | 78,14 | 2,09% | 16.882,00 |
| 07.05.2025 | 75,80 | 77,76 | 75,30 | 76,54 | 2,27% | 5.979,00 |
| 06.05.2025 | 74,98 | 75,58 | 73,62 | 74,84 | -0,21% | 2.995,00 |
| 05.05.2025 | 75,16 | 75,76 | 74,74 | 75,00 | 0,19% | 6.496,00 |
| 02.05.2025 | 75,42 | 76,04 | 74,62 | 74,86 | 0,00% | 18.346,00 |
| 30.04.2025 | 76,42 | 77,26 | 73,56 | 74,86 | -2,48% | 5.619,00 |
| 29.04.2025 | 76,56 | 77,24 | 75,24 | 76,76 | 0,29% | 4.388,00 |
| 28.04.2025 | 76,44 | 77,46 | 76,24 | 76,54 | 0,47% | 4.358,00 |
| 25.04.2025 | 75,18 | 76,40 | 74,92 | 76,18 | 1,82% | 5.586,00 |
| 24.04.2025 | 73,92 | 75,26 | 73,10 | 74,82 | 1,49% | 1.882,00 |
| 23.04.2025 | 73,64 | 75,00 | 72,74 | 73,72 | 2,02% | 10.509,00 |
| 22.04.2025 | 69,08 | 72,54 | 69,08 | 72,26 | 2,61% | 6.226,00 |
| 17.04.2025 | 70,26 | 70,50 | 69,38 | 70,42 | 1,29% | 3.003,00 |
| 16.04.2025 | 69,32 | 70,26 | 68,32 | 69,52 | -1,17% | 2.376,00 |
| 15.04.2025 | 70,76 | 71,66 | 69,54 | 70,34 | 1,06% | 5.864,00 |
| 14.04.2025 | 68,12 | 69,86 | 67,60 | 69,60 | 3,45% | 6.675,00 |
| 11.04.2025 | 66,20 | 67,44 | 64,70 | 67,28 | 2,37% | 13.221,00 |
| 10.04.2025 | 72,02 | 72,08 | 64,12 | 65,72 | -7,46% | 25.640,00 |
| 09.04.2025 | 63,44 | 71,24 | 63,00 | 71,02 | 12,41% | 16.635,00 |
| 08.04.2025 | 68,68 | 69,10 | 63,18 | 63,18 | -6,81% | 21.830,00 |
| 07.04.2025 | 65,80 | 68,96 | 63,50 | 67,80 | 1,07% | 27.822,00 |
| 04.04.2025 | 70,86 | 71,30 | 67,08 | 67,08 | -5,33% | 24.146,00 |
| 03.04.2025 | 71,64 | 74,68 | 70,82 | 70,86 | -4,04% | 19.843,00 |
| 02.04.2025 | 73,94 | 73,98 | 72,78 | 73,84 | 0,03% | 3.815,00 |
| 01.04.2025 | 73,92 | 75,46 | 73,52 | 73,82 | -0,32% | 6.532,00 |
| 31.03.2025 | 75,26 | 75,50 | 72,84 | 74,06 | -2,35% | 10.747,00 |
| 28.03.2025 | 76,68 | 77,78 | 75,48 | 75,84 | -1,74% | 7.921,00 |
| 27.03.2025 | 76,98 | 78,02 | 75,64 | 77,18 | -1,76% | 17.221,00 |
| 26.03.2025 | 80,92 | 81,46 | 78,54 | 78,56 | -3,32% | 5.871,00 |
| 25.03.2025 | 81,26 | 81,26 | 81,26 | 81,26 | 2,14% | - |
| 24.03.2025 | 79,86 | 80,44 | 78,36 | 79,56 | 0,10% | 6.967,00 |
| 21.03.2025 | 79,66 | 80,22 | 78,16 | 79,48 | -0,90% | 10.237,00 |
| 20.03.2025 | 82,22 | 82,64 | 79,40 | 80,20 | -3,40% | 20.302,00 |
| 19.03.2025 | 84,52 | 84,68 | 81,78 | 83,02 | -2,26% | 5.190,00 |
| 18.03.2025 | 83,60 | 86,14 | 83,60 | 84,94 | 1,48% | 21.217,00 |
| 17.03.2025 | 82,26 | 83,78 | 81,66 | 83,70 | 1,70% | 15.365,00 |
| 15.03.2025 | 79,96 | 83,56 | 78,48 | 82,30 | -0,58% | 10.985,00 |
| 14.03.2025 | 82,78 | 82,78 | 82,78 | 82,78 | 0,56% | - |
| 13.03.2025 | 83,84 | 84,06 | 81,88 | 82,32 | -1,74% | 10.976,00 |
| 12.03.2025 | 85,52 | 88,22 | 83,16 | 83,78 | -1,11% | 2.604,00 |
| 11.03.2025 | 87,36 | 87,40 | 83,86 | 84,72 | -0,21% | 7.248,00 |
| 10.03.2025 | 84,14 | 86,44 | 83,36 | 84,90 | 0,74% | 11.465,00 |
| 07.03.2025 | 85,72 | 86,58 | 82,92 | 84,28 | -2,11% | 7.341,00 |
| 06.03.2025 | 84,42 | 87,44 | 84,36 | 86,10 | 2,35% | 19.020,00 |
| 05.03.2025 | 82,00 | 85,00 | 81,98 | 84,12 | 3,16% | 9.648,00 |
| 04.03.2025 | 83,78 | 83,78 | 79,14 | 81,54 | -2,32% | 31.149,00 |
| 03.03.2025 | 83,80 | 87,06 | 83,20 | 83,48 | -0,10% | 11.943,00 |
| 28.02.2025 | 82,66 | 84,30 | 82,00 | 83,56 | 0,84% | 5.701,00 |
| 27.02.2025 | 85,24 | 85,36 | 82,86 | 82,86 | -3,00% | 6.439,00 |
| 26.02.2025 | 86,16 | 86,92 | 85,04 | 85,42 | 2,15% | 6.372,00 |
| 25.02.2025 | 83,62 | 83,62 | 83,62 | 83,62 | 0,80% | - |
| 24.02.2025 | 83,58 | 84,54 | 82,72 | 82,96 | 1,07% | 5.953,00 |
| 21.02.2025 | 82,30 | 83,10 | 81,98 | 82,08 | -0,24% | 5.715,00 |
| 20.02.2025 | 81,68 | 83,78 | 81,52 | 82,28 | -0,05% | 3.073,00 |
| 19.02.2025 | 83,12 | 84,22 | 81,62 | 82,32 | -2,23% | 6.892,00 |
| 18.02.2025 | 83,74 | 84,48 | 82,68 | 84,20 | 0,21% | 9.505,00 |
| 17.02.2025 | 82,60 | 84,16 | 82,52 | 84,02 | 1,50% | 5.830,00 |
| 14.02.2025 | 79,02 | 83,34 | 79,02 | 82,78 | 4,76% | 24.997,00 |
| 13.02.2025 | 76,90 | 81,44 | 76,90 | 79,02 | 2,89% | 23.027,00 |
| 12.02.2025 | 76,52 | 77,04 | 75,76 | 76,80 | 0,31% | 1.441,00 |
| 11.02.2025 | 76,88 | 77,00 | 75,56 | 76,56 | -0,57% | 8.056,00 |
| 10.02.2025 | 76,36 | 77,46 | 76,32 | 77,00 | 0,94% | 1.218,00 |
| 07.02.2025 | 77,48 | 78,40 | 76,12 | 76,28 | -1,78% | 2.118,00 |
| 06.02.2025 | 76,48 | 78,14 | 75,92 | 77,66 | 1,46% | 5.920,00 |
| 05.02.2025 | 77,04 | 77,04 | 75,74 | 76,54 | -0,62% | 1.530,00 |
| 04.02.2025 | 76,44 | 77,44 | 75,36 | 77,02 | 0,86% | 1.730,00 |
| 03.02.2025 | 76,70 | 77,00 | 74,02 | 76,36 | -2,30% | 5.171,00 |
| 31.01.2025 | 79,74 | 80,12 | 77,92 | 78,16 | -1,93% | 6.105,00 |
| 30.01.2025 | 79,38 | 80,12 | 78,88 | 79,70 | 0,40% | 6.749,00 |
| 29.01.2025 | 79,28 | 79,72 | 78,50 | 79,38 | 0,40% | 7.232,00 |
| 28.01.2025 | 80,86 | 81,46 | 78,66 | 79,06 | -0,80% | 7.169,00 |
| 27.01.2025 | 79,70 | 79,70 | 79,70 | 79,70 | 1,19% | - |
| 24.01.2025 | 77,78 | 80,60 | 77,56 | 78,76 | 1,34% | 7.308,00 |
| 23.01.2025 | 78,14 | 78,44 | 77,22 | 77,72 | -0,54% | 2.441,00 |
| 22.01.2025 | 78,42 | 79,18 | 77,92 | 78,14 | 0,28% | 7.148,00 |
| 21.01.2025 | 78,74 | 78,86 | 77,58 | 77,92 | -1,47% | 4.994,00 |
| 20.01.2025 | 77,08 | 80,20 | 76,50 | 79,08 | 2,57% | 7.423,00 |
| 17.01.2025 | 76,50 | 77,82 | 76,40 | 77,10 | 1,07% | 6.013,00 |
| 16.01.2025 | 77,04 | 77,70 | 76,28 | 76,28 | -0,91% | 1.925,00 |
| 15.01.2025 | 76,16 | 77,34 | 76,02 | 76,98 | 1,13% | 5.520,00 |
| 14.01.2025 | 76,42 | 77,70 | 75,82 | 76,12 | -0,34% | 4.470,00 |
| 13.01.2025 | 75,96 | 77,06 | 75,32 | 76,38 | -0,08% | 5.863,00 |
| 10.01.2025 | 75,52 | 77,74 | 74,74 | 76,44 | 0,92% | 1.378,00 |