81,400€
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 81,90 | 82,28 | 81,18 | 81,40 | 0,00% | 13.025,00 |
| 04.09.2025 | 81,20 | 81,75 | 81,00 | 81,40 | 0,49% | 4.240,00 |
| 03.09.2025 | 81,25 | 82,08 | 81,00 | 81,00 | -0,06% | 2.632,00 |
| 02.09.2025 | 82,43 | 82,78 | 80,53 | 81,05 | -1,52% | 6.220,00 |
| 01.09.2025 | 81,75 | 82,78 | 81,70 | 82,30 | 0,73% | 55.549,00 |
| 29.08.2025 | 82,10 | 82,73 | 81,43 | 81,70 | -0,61% | 1.380,00 |
| 28.08.2025 | 81,88 | 83,33 | 81,85 | 82,20 | 0,67% | 3.575,00 |
| 27.08.2025 | 82,65 | 83,43 | 81,65 | 81,65 | -1,03% | 45.707,00 |
| 26.08.2025 | 82,80 | 83,40 | 82,43 | 82,50 | -0,60% | 7.052,00 |
| 25.08.2025 | 82,93 | 83,75 | 82,75 | 83,00 | -0,18% | - |
| 22.08.2025 | 82,50 | 83,65 | 82,38 | 83,15 | 0,76% | 21.855,00 |
| 21.08.2025 | 82,55 | 83,15 | 82,13 | 82,53 | -0,15% | 7.500,00 |
| 20.08.2025 | 82,80 | 83,20 | 82,05 | 82,65 | -0,36% | 8.960,00 |
| 19.08.2025 | 81,45 | 83,58 | 81,18 | 82,95 | 1,72% | 3.080,00 |
| 18.08.2025 | 82,55 | 82,65 | 81,13 | 81,55 | -1,06% | 11.630,00 |
| 15.08.2025 | 81,53 | 83,10 | 81,53 | 82,43 | 1,23% | 12.848,00 |
| 14.08.2025 | 80,88 | 81,73 | 80,85 | 81,43 | 0,12% | 16.200,00 |
| 13.08.2025 | 80,43 | 81,43 | 80,08 | 81,33 | 1,18% | 23.131,00 |
| 12.08.2025 | 80,13 | 80,60 | 79,60 | 80,38 | 0,47% | 3.300,00 |
| 11.08.2025 | 80,65 | 81,23 | 79,78 | 80,00 | -0,87% | 30.360,00 |
| 08.08.2025 | 79,73 | 81,18 | 79,50 | 80,70 | 1,19% | 16.700,00 |
| 07.08.2025 | 78,80 | 80,43 | 78,30 | 79,75 | 1,62% | 8.618,00 |
| 06.08.2025 | 78,63 | 79,40 | 78,03 | 78,48 | 0,16% | - |
| 05.08.2025 | 77,30 | 78,35 | 76,70 | 78,35 | 1,46% | 12.714,00 |
| 04.08.2025 | 76,88 | 77,33 | 76,28 | 77,23 | 1,01% | 2.800,00 |
| 01.08.2025 | 76,28 | 77,23 | 75,90 | 76,45 | -0,23% | 1.500,00 |
| 31.07.2025 | 78,13 | 78,65 | 76,40 | 76,63 | -1,35% | 47.410,00 |
| 30.07.2025 | 79,35 | 80,03 | 77,58 | 77,68 | -2,20% | 8.035,00 |
| 29.07.2025 | 79,33 | 80,53 | 79,10 | 79,43 | 0,38% | 3.810,00 |
| 28.07.2025 | 83,23 | 83,35 | 78,50 | 79,13 | -2,53% | 26.245,00 |
| 25.07.2025 | 77,43 | 81,65 | 77,43 | 81,18 | 2,43% | 8.445,00 |
| 24.07.2025 | 80,93 | 81,33 | 79,23 | 79,25 | -1,00% | 25.340,00 |
| 23.07.2025 | 78,50 | 80,93 | 78,18 | 80,05 | 3,26% | 13.886,00 |
| 22.07.2025 | 77,30 | 77,93 | 76,88 | 77,53 | 0,10% | 2.208,00 |
| 21.07.2025 | 76,90 | 77,90 | 76,58 | 77,45 | 0,85% | 5.300,00 |
| 18.07.2025 | 77,70 | 78,10 | 76,65 | 76,80 | -0,97% | 124,00 |
| 17.07.2025 | 78,58 | 79,40 | 77,20 | 77,55 | -1,18% | 21.504,00 |
| 16.07.2025 | 77,60 | 78,50 | 77,43 | 78,48 | 0,22% | 11.494,00 |
| 15.07.2025 | 76,70 | 78,55 | 76,70 | 78,30 | 2,12% | 6.680,00 |
| 14.07.2025 | 76,85 | 77,78 | 76,40 | 76,68 | -1,60% | 6.491,00 |
| 11.07.2025 | 78,73 | 79,20 | 77,45 | 77,93 | -0,54% | 12.250,00 |
| 10.07.2025 | 75,58 | 79,55 | 75,23 | 78,35 | 3,95% | 33.735,00 |
| 09.07.2025 | 73,85 | 76,50 | 73,45 | 75,38 | 2,06% | 12.135,00 |
| 08.07.2025 | 72,65 | 74,25 | 72,00 | 73,85 | 1,79% | 3.780,00 |
| 07.07.2025 | 72,30 | 72,85 | 72,05 | 72,55 | 0,59% | 49.640,00 |
| 04.07.2025 | 72,58 | 72,88 | 71,55 | 72,13 | -0,76% | 12.348,00 |
| 03.07.2025 | 73,25 | 73,93 | 72,45 | 72,68 | -0,82% | 3.440,00 |
| 02.07.2025 | 70,58 | 73,28 | 70,53 | 73,28 | 4,19% | 23.000,00 |
| 01.07.2025 | 70,45 | 70,55 | 69,43 | 70,33 | -0,11% | 3.817,00 |
| 30.06.2025 | 71,75 | 72,45 | 70,10 | 70,40 | -0,64% | 22.723,00 |
| 27.06.2025 | 68,93 | 71,98 | 68,70 | 70,85 | 3,24% | 1.832,00 |
| 26.06.2025 | 68,53 | 68,80 | 68,03 | 68,63 | 0,29% | 6.916,00 |
| 25.06.2025 | 68,83 | 69,03 | 68,28 | 68,43 | -0,51% | 2.584,00 |
| 24.06.2025 | 68,10 | 69,68 | 68,05 | 68,78 | 1,40% | 8.501,00 |
| 23.06.2025 | 67,20 | 68,00 | 66,75 | 67,83 | -0,40% | 6.620,00 |
| 20.06.2025 | 67,80 | 68,30 | 67,40 | 68,10 | 1,41% | 10.532,00 |
| 19.06.2025 | 68,05 | 68,45 | 67,13 | 67,15 | -1,65% | 6.469,00 |
| 18.06.2025 | 68,40 | 68,80 | 67,78 | 68,28 | 0,11% | - |
| 17.06.2025 | 69,20 | 70,00 | 68,20 | 68,20 | -2,05% | 4.585,00 |
| 16.06.2025 | 70,35 | 70,93 | 69,30 | 69,63 | -1,10% | 4.828,00 |
| 13.06.2025 | 70,73 | 71,38 | 70,25 | 70,40 | -2,36% | 16.119,00 |
| 12.06.2025 | 71,85 | 72,48 | 71,08 | 72,10 | 0,07% | 9.466,00 |
| 11.06.2025 | 73,05 | 74,03 | 72,05 | 72,05 | -1,71% | 8.890,00 |
| 10.06.2025 | 72,68 | 74,15 | 72,48 | 73,30 | 0,89% | 7.406,00 |
| 09.06.2025 | 72,00 | 72,88 | 71,85 | 72,65 | 0,48% | 10.832,00 |
| 06.06.2025 | 71,85 | 72,68 | 71,55 | 72,30 | 0,80% | 10.800,00 |
| 05.06.2025 | 72,35 | 73,23 | 71,35 | 71,73 | -0,35% | 27.000,00 |
| 04.06.2025 | 72,88 | 73,38 | 71,98 | 71,98 | -1,17% | 8.952,00 |
| 03.06.2025 | 71,78 | 72,88 | 71,13 | 72,83 | 1,29% | 7.876,00 |
| 02.06.2025 | 73,13 | 73,23 | 71,40 | 71,90 | -2,24% | 19.420,00 |
| 30.05.2025 | 74,08 | 74,83 | 72,85 | 73,55 | -0,57% | 7.022,00 |
| 29.05.2025 | 75,73 | 76,35 | 73,80 | 73,98 | -0,74% | 12.868,00 |
| 28.05.2025 | 73,05 | 75,50 | 73,00 | 74,53 | 1,81% | 9.791,00 |
| 27.05.2025 | 72,98 | 73,60 | 72,68 | 73,20 | 0,24% | 26.209,00 |
| 26.05.2025 | 72,68 | 73,45 | 72,40 | 73,03 | 1,95% | 8.764,00 |
| 23.05.2025 | 73,85 | 74,78 | 70,63 | 71,63 | -3,01% | 6.397,00 |
| 22.05.2025 | 74,05 | 74,43 | 73,30 | 73,85 | 0,17% | 6.628,00 |
| 21.05.2025 | 74,63 | 75,13 | 73,70 | 73,73 | -1,27% | 3.841,00 |
| 20.05.2025 | 73,43 | 75,20 | 72,70 | 74,68 | 1,81% | 9.983,00 |
| 19.05.2025 | 72,75 | 73,80 | 72,38 | 73,35 | 0,34% | 11.060,00 |
| 16.05.2025 | 73,85 | 74,25 | 72,58 | 73,10 | -1,05% | 13.131,00 |
| 15.05.2025 | 74,55 | 75,15 | 73,45 | 73,88 | -6,10% | 20.148,00 |
| 14.05.2025 | 79,30 | 79,65 | 77,98 | 78,68 | -0,66% | 20.842,00 |
| 13.05.2025 | 77,83 | 79,63 | 77,65 | 79,20 | 1,28% | 20.913,00 |
| 12.05.2025 | 76,25 | 79,90 | 76,15 | 78,20 | 3,37% | 14.701,00 |
| 09.05.2025 | 74,33 | 75,80 | 74,33 | 75,65 | 1,89% | 12.996,00 |
| 08.05.2025 | 72,55 | 74,35 | 71,95 | 74,25 | 2,66% | 24.640,00 |
| 07.05.2025 | 72,20 | 73,83 | 71,23 | 72,33 | 1,94% | 2.473,00 |
| 06.05.2025 | 71,60 | 72,25 | 69,73 | 70,95 | -1,08% | 3.766,00 |
| 05.05.2025 | 71,85 | 72,00 | 70,83 | 71,73 | 0,31% | 29.402,00 |
| 02.05.2025 | 71,80 | 72,65 | 70,58 | 71,50 | 0,53% | 6.386,00 |
| 30.04.2025 | 72,05 | 72,30 | 69,43 | 71,13 | -2,10% | 3.170,00 |
| 29.04.2025 | 71,90 | 72,73 | 70,93 | 72,65 | 1,15% | 2.057,00 |
| 28.04.2025 | 71,75 | 72,85 | 71,68 | 71,83 | 0,14% | 3.560,00 |
| 25.04.2025 | 70,78 | 71,80 | 70,70 | 71,73 | 1,41% | 11.934,00 |
| 24.04.2025 | 69,85 | 70,83 | 69,08 | 70,73 | 1,25% | 2.921,00 |
| 23.04.2025 | 69,18 | 70,45 | 68,48 | 69,85 | 2,57% | 13.285,00 |
| 22.04.2025 | 65,40 | 68,43 | 65,40 | 68,10 | 2,91% | 11.539,00 |
| 17.04.2025 | 66,35 | 66,90 | 65,48 | 66,18 | 0,42% | 16.003,00 |
| 16.04.2025 | 65,60 | 66,50 | 64,30 | 65,90 | -0,68% | 12.113,00 |