63,150€
0,32%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,10 | 63,40 | 61,98 | 63,25 | 0,24% | 13.393,00 |
| 21.11.2024 | 63,78 | 63,83 | 62,08 | 63,10 | -0,98% | 15.849,00 |
| 20.11.2024 | 64,80 | 65,03 | 63,28 | 63,73 | -1,39% | 18.770,00 |
| 19.11.2024 | 64,35 | 64,90 | 63,45 | 64,63 | 0,86% | 4.123,00 |
| 18.11.2024 | 63,58 | 64,93 | 63,55 | 64,08 | 0,71% | 7.939,00 |
| 15.11.2024 | 63,05 | 63,93 | 62,55 | 63,63 | 0,55% | 13.029,00 |
| 14.11.2024 | 61,73 | 63,53 | 61,48 | 63,28 | 2,02% | 24.293,00 |
| 13.11.2024 | 63,15 | 63,30 | 61,33 | 62,03 | -2,09% | 25.023,00 |
| 12.11.2024 | 64,05 | 64,45 | 63,00 | 63,35 | -0,16% | 11.123,00 |
| 11.11.2024 | 63,28 | 64,38 | 62,43 | 63,45 | 0,40% | 15.094,00 |
| 08.11.2024 | 65,15 | 65,30 | 62,58 | 63,20 | -2,99% | 23.766,00 |
| 07.11.2024 | 64,35 | 65,55 | 63,70 | 65,15 | 1,44% | 16.911,00 |
| 06.11.2024 | 66,80 | 67,38 | 62,40 | 64,23 | -4,92% | 16.321,00 |
| 05.11.2024 | 67,80 | 68,18 | 67,08 | 67,55 | 0,07% | 1.289,00 |
| 04.11.2024 | 68,10 | 69,05 | 67,35 | 67,50 | -0,66% | 7.145,00 |
| 01.11.2024 | 67,50 | 68,48 | 67,50 | 67,95 | 0,37% | 7.460,00 |
| 31.10.2024 | 67,98 | 68,58 | 67,23 | 67,70 | -0,62% | 2.923,00 |
| 30.10.2024 | 68,90 | 69,48 | 67,95 | 68,13 | -1,30% | 14.840,00 |
| 29.10.2024 | 71,10 | 71,60 | 68,98 | 69,03 | -2,92% | 9.082,00 |
| 28.10.2024 | 71,90 | 72,70 | 70,45 | 71,10 | -0,70% | 9.585,00 |
| 25.10.2024 | 72,08 | 72,30 | 71,25 | 71,60 | -0,66% | 3.150,00 |
| 24.10.2024 | 71,20 | 73,78 | 71,20 | 72,08 | 1,37% | 21.590,00 |
| 23.10.2024 | 70,95 | 72,43 | 70,83 | 71,10 | 0,14% | 4.480,00 |
| 22.10.2024 | 70,73 | 71,10 | 70,33 | 71,00 | 0,35% | 668,00 |
| 21.10.2024 | 70,80 | 71,48 | 70,23 | 70,75 | -0,35% | 10.325,00 |
| 18.10.2024 | 70,28 | 71,93 | 70,28 | 71,00 | 1,00% | 11.505,00 |
| 17.10.2024 | 70,55 | 71,08 | 70,03 | 70,30 | -0,39% | 13.478,00 |
| 16.10.2024 | 71,03 | 71,05 | 70,05 | 70,58 | -0,39% | 7.762,00 |
| 15.10.2024 | 71,80 | 72,03 | 70,33 | 70,85 | -1,53% | 6.933,00 |
| 14.10.2024 | 71,90 | 72,23 | 71,33 | 71,95 | -0,14% | 19.382,00 |
| 11.10.2024 | 72,40 | 72,43 | 71,38 | 72,05 | -0,48% | 9.169,00 |
| 10.10.2024 | 72,70 | 73,53 | 72,23 | 72,40 | -0,69% | 10.384,00 |
| 09.10.2024 | 72,25 | 72,93 | 71,68 | 72,90 | 0,76% | 264,00 |
| 08.10.2024 | 72,98 | 73,00 | 71,13 | 72,35 | -1,06% | 1.917,00 |
| 07.10.2024 | 73,65 | 74,28 | 72,78 | 73,13 | -0,54% | 2.648,00 |
| 04.10.2024 | 72,33 | 73,95 | 72,05 | 73,53 | 2,01% | 21.282,00 |
| 03.10.2024 | 73,28 | 73,98 | 71,60 | 72,08 | -1,74% | 7.600,00 |
| 02.10.2024 | 72,68 | 73,90 | 72,58 | 73,35 | 1,03% | 33.665,00 |
| 01.10.2024 | 74,43 | 74,85 | 71,88 | 72,60 | -2,58% | 8.149,00 |
| 30.09.2024 | 75,00 | 75,28 | 74,10 | 74,53 | 0,57% | 12.954,00 |
| 27.09.2024 | 74,08 | 75,98 | 73,38 | 74,10 | -0,37% | 11.382,00 |
| 26.09.2024 | 72,25 | 74,65 | 72,10 | 74,38 | 3,84% | 10.902,00 |
| 25.09.2024 | 73,03 | 73,60 | 71,53 | 71,63 | -2,19% | 26.427,00 |
| 24.09.2024 | 71,58 | 73,95 | 71,43 | 73,23 | 2,77% | 9.062,00 |
| 23.09.2024 | 69,85 | 71,33 | 69,10 | 71,25 | 2,55% | 12.079,00 |
| 20.09.2024 | 70,63 | 70,70 | 68,63 | 69,48 | -2,49% | 17.324,00 |
| 19.09.2024 | 71,08 | 72,93 | 70,95 | 71,25 | 0,67% | 17.830,00 |
| 18.09.2024 | 69,60 | 71,20 | 69,13 | 70,78 | 1,80% | 22.720,00 |
| 17.09.2024 | 69,10 | 69,83 | 68,70 | 69,53 | 0,47% | 11.870,00 |
| 16.09.2024 | 69,48 | 69,90 | 68,70 | 69,20 | -0,29% | 11.546,00 |
| 13.09.2024 | 67,70 | 69,50 | 67,50 | 69,40 | 2,59% | 9.046,00 |
| 12.09.2024 | 68,30 | 68,63 | 67,13 | 67,65 | -0,70% | 15.394,00 |
| 11.09.2024 | 66,35 | 68,33 | 65,30 | 68,13 | 2,25% | 12.879,00 |
| 10.09.2024 | 72,78 | 72,90 | 64,93 | 66,63 | -8,61% | 28.361,00 |
| 09.09.2024 | 73,48 | 73,83 | 72,48 | 72,90 | -0,17% | 3.165,00 |
| 06.09.2024 | 75,13 | 75,28 | 73,00 | 73,03 | -2,89% | 8.579,00 |
| 05.09.2024 | 75,20 | 76,55 | 74,90 | 75,20 | 0,10% | 5.431,00 |
| 04.09.2024 | 75,28 | 75,83 | 74,83 | 75,13 | -1,05% | 10.120,00 |
| 03.09.2024 | 77,73 | 77,88 | 75,90 | 75,93 | -2,54% | 4.295,00 |
| 02.09.2024 | 78,85 | 78,88 | 77,35 | 77,90 | -1,77% | 5.578,00 |
| 30.08.2024 | 78,65 | 79,30 | 78,28 | 79,30 | 1,08% | 4.290,00 |
| 29.08.2024 | 78,93 | 79,25 | 78,43 | 78,45 | -0,48% | 7.063,00 |
| 28.08.2024 | 80,05 | 80,05 | 78,68 | 78,83 | -1,87% | 4.530,00 |
| 27.08.2024 | 79,78 | 80,53 | 79,45 | 80,33 | 1,07% | 7.855,00 |
| 26.08.2024 | 78,68 | 79,75 | 78,65 | 79,48 | 0,70% | 23.034,00 |
| 23.08.2024 | 77,35 | 79,00 | 77,25 | 78,93 | 2,17% | 7.850,00 |
| 22.08.2024 | 77,55 | 77,85 | 77,13 | 77,25 | -0,52% | 29.500,00 |
| 21.08.2024 | 77,33 | 78,43 | 76,75 | 77,65 | 0,06% | 12.785,00 |
| 20.08.2024 | 76,75 | 78,40 | 76,60 | 77,60 | 0,84% | 11.880,00 |
| 19.08.2024 | 75,68 | 77,25 | 75,63 | 76,95 | 1,75% | 4.812,00 |
| 16.08.2024 | 75,80 | 76,33 | 75,40 | 75,63 | -0,30% | 7.274,00 |
| 15.08.2024 | 74,70 | 76,10 | 74,40 | 75,85 | 1,98% | 16.553,00 |
| 14.08.2024 | 73,93 | 74,95 | 73,93 | 74,38 | 0,61% | 30.380,00 |
| 13.08.2024 | 73,80 | 74,33 | 73,43 | 73,93 | 0,51% | 7.560,00 |
| 12.08.2024 | 74,55 | 74,83 | 73,48 | 73,55 | -1,04% | 4.391,00 |
| 09.08.2024 | 74,10 | 75,05 | 73,88 | 74,33 | 0,00% | 5.950,00 |
| 08.08.2024 | 74,25 | 74,75 | 73,73 | 74,33 | 0,34% | 13.807,00 |
| 07.08.2024 | 74,53 | 75,53 | 73,98 | 74,08 | 0,20% | 5.735,00 |
| 06.08.2024 | 74,65 | 75,08 | 73,40 | 73,93 | 0,31% | 15.598,00 |
| 05.08.2024 | 74,90 | 75,08 | 72,13 | 73,70 | -3,97% | 4.981,00 |
| 02.08.2024 | 76,40 | 77,20 | 76,03 | 76,75 | -0,45% | 4.300,00 |
| 01.08.2024 | 79,70 | 79,70 | 75,58 | 77,10 | -3,17% | 7.430,00 |
| 31.07.2024 | 80,95 | 81,00 | 79,45 | 79,63 | -0,69% | 11.515,00 |
| 30.07.2024 | 80,73 | 81,13 | 80,13 | 80,18 | -0,83% | 7.060,00 |
| 29.07.2024 | 81,83 | 81,90 | 80,38 | 80,85 | -0,77% | 11.320,00 |
| 26.07.2024 | 81,38 | 82,03 | 80,63 | 81,48 | 0,12% | 42.360,00 |
| 25.07.2024 | 82,58 | 82,58 | 80,80 | 81,38 | -1,33% | 3.500,00 |
| 24.07.2024 | 83,18 | 83,85 | 82,20 | 82,48 | -1,02% | 5.030,00 |
| 23.07.2024 | 84,88 | 84,98 | 83,10 | 83,33 | -1,88% | 15.095,00 |
| 22.07.2024 | 83,55 | 84,93 | 83,28 | 84,93 | 2,17% | 3.605,00 |
| 19.07.2024 | 85,03 | 85,03 | 82,83 | 83,13 | -1,95% | 12.150,00 |
| 18.07.2024 | 83,78 | 85,40 | 83,55 | 84,78 | 1,53% | 5.064,00 |
| 17.07.2024 | 83,30 | 83,93 | 82,38 | 83,50 | -0,15% | 22.447,00 |
| 16.07.2024 | 83,63 | 83,80 | 82,58 | 83,63 | -0,21% | 10.648,00 |
| 15.07.2024 | 85,40 | 85,50 | 83,50 | 83,80 | -1,59% | 27.571,00 |
| 12.07.2024 | 84,60 | 85,63 | 84,60 | 85,15 | 0,65% | 22.375,00 |
| 11.07.2024 | 83,83 | 85,13 | 83,55 | 84,60 | 1,05% | 4.700,00 |
| 10.07.2024 | 81,95 | 83,90 | 81,38 | 83,73 | 1,79% | 12.326,00 |
| 09.07.2024 | 81,93 | 82,78 | 81,35 | 82,25 | 0,86% | 8.532,00 |
| 08.07.2024 | 81,83 | 82,50 | 81,53 | 81,55 | -0,67% | 2.105,00 |