69,125€
-0,47%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 69,45 | 69,88 | 68,63 | 69,08 | -0,68% | 3.378,00 |
| 01.04.2025 | 69,65 | 70,60 | 69,08 | 69,55 | -0,39% | 15.724,00 |
| 31.03.2025 | 71,50 | 71,53 | 68,60 | 69,83 | -2,75% | 995,00 |
| 28.03.2025 | 72,65 | 73,33 | 71,15 | 71,80 | -1,51% | 30.306,00 |
| 27.03.2025 | 72,65 | 73,45 | 70,73 | 72,90 | -2,05% | 12.527,00 |
| 26.03.2025 | 75,75 | 76,35 | 74,00 | 74,43 | -1,78% | 17.241,00 |
| 25.03.2025 | 74,43 | 76,08 | 74,40 | 75,78 | 1,58% | 6.809,00 |
| 24.03.2025 | 74,63 | 75,45 | 73,33 | 74,60 | 0,64% | 23.441,00 |
| 21.03.2025 | 75,38 | 75,70 | 73,53 | 74,13 | -1,10% | 13.421,00 |
| 20.03.2025 | 77,35 | 77,90 | 74,83 | 74,95 | -3,45% | 11.662,00 |
| 19.03.2025 | 79,25 | 79,35 | 76,78 | 77,63 | -2,08% | 8.769,00 |
| 18.03.2025 | 78,55 | 80,48 | 78,53 | 79,28 | 1,05% | 28.574,00 |
| 17.03.2025 | 77,20 | 78,90 | 76,98 | 78,45 | 1,32% | 50.597,00 |
| 14.03.2025 | 75,15 | 77,95 | 73,95 | 77,43 | 0,26% | 42.269,00 |
| 13.03.2025 | 78,68 | 79,25 | 76,85 | 77,23 | -2,03% | 24.030,00 |
| 12.03.2025 | 78,90 | 79,35 | 77,75 | 78,83 | 0,06% | 4.241,00 |
| 11.03.2025 | 78,73 | 81,33 | 78,13 | 78,78 | 0,00% | 31.910,00 |
| 10.03.2025 | 78,13 | 79,45 | 77,35 | 78,78 | 0,96% | 5.829,00 |
| 07.03.2025 | 79,40 | 80,28 | 76,98 | 78,03 | -2,07% | 10.185,00 |
| 06.03.2025 | 78,53 | 80,68 | 78,33 | 79,68 | 1,72% | 3.480,00 |
| 05.03.2025 | 76,98 | 79,63 | 76,25 | 78,33 | 2,05% | 4.973,00 |
| 04.03.2025 | 79,48 | 79,60 | 74,50 | 76,75 | -3,43% | 13.139,00 |
| 03.03.2025 | 79,20 | 81,88 | 78,20 | 79,48 | 0,73% | 13.238,00 |
| 28.02.2025 | 76,48 | 79,13 | 76,48 | 78,90 | 3,00% | 19.011,00 |
| 27.02.2025 | 79,43 | 79,85 | 76,60 | 76,60 | -3,28% | 7.394,00 |
| 26.02.2025 | 79,93 | 81,18 | 79,05 | 79,20 | -0,69% | 8.207,00 |
| 25.02.2025 | 77,45 | 80,13 | 77,13 | 79,75 | 3,10% | 4.430,00 |
| 24.02.2025 | 77,63 | 78,83 | 77,15 | 77,35 | 1,05% | 10.410,00 |
| 21.02.2025 | 76,70 | 77,45 | 76,28 | 76,55 | 0,00% | 6.305,00 |
| 20.02.2025 | 76,60 | 78,28 | 76,08 | 76,55 | -0,26% | 42.894,00 |
| 19.02.2025 | 77,80 | 79,78 | 76,45 | 76,75 | -2,69% | 12.119,00 |
| 18.02.2025 | 78,90 | 79,35 | 77,73 | 78,88 | -0,09% | 8.277,00 |
| 17.02.2025 | 77,65 | 79,05 | 77,53 | 78,95 | 1,61% | 10.360,00 |
| 14.02.2025 | 74,65 | 78,00 | 74,65 | 77,70 | 4,65% | 3.010,00 |
| 13.02.2025 | 72,45 | 75,75 | 72,45 | 74,25 | 3,05% | 368,00 |
| 12.02.2025 | 71,80 | 72,15 | 71,15 | 72,05 | 0,07% | 1.165,00 |
| 11.02.2025 | 72,55 | 72,55 | 71,00 | 72,00 | -0,62% | 771,00 |
| 10.02.2025 | 72,10 | 72,90 | 71,85 | 72,45 | 1,05% | 176,00 |
| 07.02.2025 | 72,75 | 73,80 | 71,65 | 71,70 | -1,10% | 102,00 |
| 06.02.2025 | 71,90 | 73,30 | 71,45 | 72,50 | 0,90% | 870,00 |
| 05.02.2025 | 72,45 | 72,45 | 71,25 | 71,85 | -0,69% | 150,00 |
| 04.02.2025 | 72,10 | 72,90 | 71,10 | 72,35 | 0,35% | 5.162,00 |
| 03.02.2025 | 72,25 | 72,40 | 70,05 | 72,10 | -2,24% | 3.397,00 |
| 31.01.2025 | 74,85 | 74,90 | 73,60 | 73,75 | -1,21% | 1.873,00 |
| 30.01.2025 | 74,60 | 75,15 | 74,10 | 74,65 | 0,47% | 1.114,00 |
| 29.01.2025 | 74,40 | 74,80 | 73,45 | 74,30 | -0,20% | 574,00 |
| 28.01.2025 | 75,15 | 75,75 | 73,70 | 74,45 | -0,47% | 185,00 |
| 27.01.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 1,70% | - |
| 24.01.2025 | 72,80 | 75,05 | 72,80 | 73,55 | 1,38% | 1.242,00 |
| 23.01.2025 | 73,45 | 73,95 | 72,55 | 72,55 | -0,89% | 628,00 |
| 22.01.2025 | 73,25 | 74,10 | 73,20 | 73,20 | 0,21% | 138,00 |
| 21.01.2025 | 73,80 | 73,85 | 72,70 | 73,05 | -1,22% | 1.299,00 |
| 20.01.2025 | 72,85 | 74,80 | 72,20 | 73,95 | 1,93% | 1.697,00 |
| 17.01.2025 | 72,15 | 73,30 | 71,95 | 72,55 | 0,76% | 288,00 |
| 16.01.2025 | 72,50 | 73,15 | 72,00 | 72,00 | -0,83% | 266,00 |
| 15.01.2025 | 71,35 | 72,90 | 71,35 | 72,60 | 1,75% | 93,00 |
| 14.01.2025 | 71,95 | 73,10 | 71,05 | 71,35 | -0,49% | 1.100,00 |
| 13.01.2025 | 71,75 | 72,90 | 71,10 | 71,70 | -0,21% | 260,00 |
| 10.01.2025 | 71,25 | 73,35 | 70,40 | 71,85 | 0,56% | 115,00 |
| 09.01.2025 | 72,05 | 72,05 | 70,55 | 71,45 | -0,69% | 366,00 |
| 08.01.2025 | 73,35 | 73,90 | 71,65 | 71,95 | -1,64% | 801,00 |
| 07.01.2025 | 73,70 | 74,40 | 73,10 | 73,15 | -0,54% | 416,00 |
| 06.01.2025 | 71,20 | 75,70 | 71,15 | 73,55 | 3,59% | 2.323,00 |
| 03.01.2025 | 71,90 | 72,45 | 71,00 | 71,00 | -1,18% | 688,00 |
| 02.01.2025 | 72,50 | 72,65 | 70,85 | 71,85 | -1,03% | 282,00 |
| 30.12.2024 | 72,20 | 72,65 | 71,80 | 72,60 | 0,76% | 567,00 |
| 27.12.2024 | 70,85 | 72,20 | 70,50 | 72,05 | 1,55% | 119,00 |
| 23.12.2024 | 71,60 | 71,65 | 70,25 | 70,95 | -0,28% | 1.479,00 |
| 21.12.2024 | 71,05 | 71,85 | 70,05 | 71,15 | 0,64% | 1.215,00 |
| 20.12.2024 | 70,70 | 70,70 | 70,70 | 70,70 | -0,28% | - |
| 19.12.2024 | 71,15 | 72,20 | 70,90 | 70,90 | -0,14% | 5,00 |
| 18.12.2024 | 72,30 | 73,30 | 70,95 | 71,00 | -1,87% | 150,00 |
| 17.12.2024 | 71,70 | 73,15 | 71,60 | 72,35 | -0,34% | 341,00 |
| 16.12.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -1,63% | - |
| 13.12.2024 | 73,50 | 75,20 | 73,10 | 73,80 | 1,03% | 1.116,00 |
| 12.12.2024 | 71,95 | 73,75 | 71,95 | 73,05 | 1,60% | 6.070,00 |
| 11.12.2024 | 74,20 | 74,25 | 71,75 | 71,90 | -2,97% | 619,00 |
| 10.12.2024 | 73,20 | 74,40 | 72,75 | 74,10 | 0,82% | 3.286,00 |
| 09.12.2024 | 71,50 | 73,90 | 71,50 | 73,50 | 3,38% | 1.492,00 |
| 06.12.2024 | 69,85 | 71,55 | 69,65 | 71,10 | 2,82% | 898,00 |
| 05.12.2024 | 67,75 | 69,60 | 67,65 | 69,15 | 2,14% | 100,00 |
| 04.12.2024 | 66,55 | 67,85 | 66,25 | 67,70 | 2,34% | 867,00 |
| 03.12.2024 | 66,95 | 67,45 | 66,10 | 66,15 | 0,30% | 3.527,00 |
| 02.12.2024 | 64,35 | 66,65 | 63,65 | 65,95 | 1,93% | 2.948,00 |
| 29.11.2024 | 63,40 | 64,75 | 63,15 | 64,70 | 2,13% | 2.017,00 |
| 28.11.2024 | 63,30 | 64,25 | 63,10 | 63,35 | 0,80% | 471,00 |
| 27.11.2024 | 63,70 | 63,70 | 62,80 | 62,85 | -1,02% | 2.261,00 |
| 26.11.2024 | 64,00 | 64,10 | 62,75 | 63,50 | -1,40% | 87,00 |
| 25.11.2024 | 63,45 | 64,60 | 63,25 | 64,40 | 1,98% | 411,00 |
| 22.11.2024 | 63,05 | 63,30 | 61,95 | 63,15 | 0,32% | 219,00 |
| 21.11.2024 | 63,70 | 63,70 | 62,15 | 62,95 | -1,02% | 571,00 |
| 20.11.2024 | 64,80 | 64,90 | 63,15 | 63,60 | -1,32% | 373,00 |
| 19.11.2024 | 64,25 | 64,75 | 63,40 | 64,45 | 0,70% | 562,00 |
| 18.11.2024 | 63,55 | 64,90 | 63,50 | 64,00 | 0,87% | 421,00 |
| 15.11.2024 | 63,05 | 63,85 | 62,90 | 63,45 | 0,63% | 487,00 |
| 14.11.2024 | 61,70 | 63,45 | 61,55 | 63,05 | 1,94% | 9.739,00 |
| 13.11.2024 | 63,05 | 63,25 | 61,35 | 61,85 | -2,21% | 2.390,00 |
| 12.11.2024 | 63,80 | 64,35 | 63,00 | 63,25 | 0,00% | 1.259,00 |
| 11.11.2024 | 63,35 | 64,30 | 62,35 | 63,25 | 0,24% | 2.279,00 |
| 08.11.2024 | 65,20 | 65,20 | 62,65 | 63,10 | -2,92% | 1.895,00 |