69,975€
-0,67%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 69,95 | 71,03 | 69,60 | 69,98 | -0,74% | 18.294,00 |
| 04.06.2026 | 71,23 | 72,23 | 70,03 | 70,50 | -0,88% | 2.045,00 |
| 03.06.2026 | 73,00 | 73,03 | 71,08 | 71,13 | -2,74% | 6.277,00 |
| 02.06.2026 | 74,03 | 74,93 | 72,70 | 73,13 | -1,15% | 11.567,00 |
| 01.06.2026 | 74,88 | 75,65 | 73,15 | 73,98 | -1,14% | 9.066,00 |
| 29.05.2026 | 76,15 | 76,63 | 74,58 | 74,83 | -1,68% | 15.083,00 |
| 28.05.2026 | 76,83 | 76,85 | 75,53 | 76,10 | -1,55% | 1.008,00 |
| 27.05.2026 | 75,53 | 77,65 | 75,13 | 77,30 | 2,28% | 1.564,00 |
| 26.05.2026 | 75,28 | 76,00 | 74,70 | 75,58 | 0,03% | 2.025,00 |
| 25.05.2026 | 75,43 | 76,00 | 74,68 | 75,55 | 1,61% | 11.684,00 |
| 22.05.2026 | 74,83 | 74,98 | 74,18 | 74,35 | -0,60% | 13.628,00 |
| 21.05.2026 | 74,33 | 75,65 | 74,10 | 74,80 | 0,67% | 11.995,00 |
| 20.05.2026 | 73,85 | 75,05 | 73,43 | 74,30 | 0,30% | 15.970,00 |
| 19.05.2026 | 74,28 | 75,13 | 73,78 | 74,08 | -0,64% | 22.255,00 |
| 18.05.2026 | 74,33 | 74,85 | 72,63 | 74,55 | -0,43% | 13.677,00 |
| 15.05.2026 | 76,08 | 76,60 | 74,33 | 74,88 | -2,32% | 7.370,00 |
| 14.05.2026 | 76,70 | 78,50 | 76,33 | 76,65 | -5,28% | 11.588,00 |
| 13.05.2026 | 80,95 | 81,20 | 79,35 | 80,93 | -0,03% | 6.481,00 |
| 12.05.2026 | 80,35 | 81,03 | 79,58 | 80,95 | -0,22% | 20.490,00 |
| 11.05.2026 | 81,38 | 81,78 | 80,20 | 81,13 | -0,83% | 8.669,00 |
| 08.05.2026 | 81,48 | 82,15 | 80,90 | 81,80 | 0,25% | 4.253,00 |
| 07.05.2026 | 81,50 | 83,43 | 81,35 | 81,60 | 0,59% | 11.312,00 |
| 06.05.2026 | 78,28 | 83,70 | 78,28 | 81,13 | 4,68% | 18.851,00 |
| 05.05.2026 | 76,30 | 77,70 | 75,65 | 77,50 | 1,84% | 11.084,00 |
| 04.05.2026 | 76,80 | 77,10 | 75,43 | 76,10 | -2,37% | 21.030,00 |
| 30.04.2026 | 77,65 | 78,05 | 75,83 | 77,95 | 0,10% | 3.890,00 |
| 29.04.2026 | 79,80 | 80,03 | 77,18 | 77,88 | -2,07% | 19.245,00 |
| 28.04.2026 | 79,48 | 80,15 | 79,00 | 79,53 | 0,09% | 16.022,00 |
| 27.04.2026 | 79,70 | 80,35 | 79,18 | 79,45 | -0,38% | 15.379,00 |
| 24.04.2026 | 80,85 | 80,90 | 79,15 | 79,75 | -1,42% | 25.550,00 |
| 23.04.2026 | 81,53 | 81,90 | 80,13 | 80,90 | -1,19% | 23.365,00 |
| 22.04.2026 | 83,65 | 83,88 | 81,80 | 81,88 | -1,62% | 2.345,00 |
| 21.04.2026 | 83,60 | 84,13 | 82,98 | 83,23 | -0,21% | 10.044,00 |
| 20.04.2026 | 82,78 | 83,55 | 82,00 | 83,40 | 0,15% | 5.564,00 |
| 17.04.2026 | 81,10 | 84,00 | 80,73 | 83,28 | 2,84% | 7.530,00 |
| 16.04.2026 | 82,43 | 82,48 | 80,70 | 80,98 | -1,37% | 34.510,00 |
| 15.04.2026 | 82,35 | 83,20 | 81,55 | 82,10 | -0,15% | 248,00 |
| 14.04.2026 | 83,93 | 84,95 | 82,13 | 82,23 | -1,67% | 2.825,00 |
| 13.04.2026 | 82,48 | 83,78 | 82,10 | 83,63 | -0,09% | 23.320,00 |
| 10.04.2026 | 82,40 | 84,08 | 82,03 | 83,70 | 1,58% | 6.594,00 |
| 09.04.2026 | 82,13 | 82,55 | 81,23 | 82,40 | -0,06% | 66,00 |
| 08.04.2026 | 82,30 | 82,88 | 81,33 | 82,45 | 4,04% | 6.600,00 |
| 07.04.2026 | 79,58 | 80,33 | 78,00 | 79,25 | -0,19% | 5.725,00 |
| 02.04.2026 | 77,53 | 79,70 | 77,53 | 79,40 | 0,73% | 13.384,00 |
| 01.04.2026 | 79,13 | 79,95 | 78,08 | 78,83 | 0,00% | 329,00 |
| 31.03.2026 | 78,65 | 78,90 | 77,53 | 78,83 | 1,09% | 5.603,00 |
| 30.03.2026 | 77,73 | 78,60 | 77,20 | 77,98 | 0,65% | 14.126,00 |
| 27.03.2026 | 78,33 | 78,35 | 77,10 | 77,48 | -0,93% | 1.800,00 |
| 26.03.2026 | 78,38 | 79,03 | 77,55 | 78,20 | -0,60% | 8.980,00 |
| 25.03.2026 | 78,35 | 79,35 | 78,08 | 78,68 | 0,74% | 1.980,00 |
| 24.03.2026 | 77,38 | 78,48 | 76,85 | 78,10 | -0,13% | 4.268,00 |
| 23.03.2026 | 74,25 | 78,75 | 73,73 | 78,20 | 4,51% | 12.167,00 |
| 20.03.2026 | 76,78 | 77,33 | 73,85 | 74,83 | -2,73% | 13.252,00 |
| 19.03.2026 | 78,20 | 78,38 | 76,18 | 76,93 | -2,22% | 43.650,00 |
| 18.03.2026 | 79,88 | 79,98 | 78,33 | 78,68 | -0,63% | 13.127,00 |
| 17.03.2026 | 78,80 | 80,00 | 78,73 | 79,18 | -0,85% | 52.740,00 |
| 16.03.2026 | 81,58 | 81,73 | 78,88 | 79,85 | -1,63% | 8.665,00 |
| 13.03.2026 | 81,65 | 81,65 | 79,75 | 81,18 | -0,43% | 11.234,00 |
| 12.03.2026 | 80,40 | 81,93 | 78,05 | 81,53 | 0,90% | 5.932,00 |
| 11.03.2026 | 80,13 | 81,75 | 79,78 | 80,80 | 0,87% | 18.190,00 |
| 10.03.2026 | 79,68 | 81,18 | 79,58 | 80,10 | 0,56% | 34.391,00 |
| 09.03.2026 | 78,00 | 79,93 | 77,75 | 79,65 | -0,75% | 12.720,00 |
| 06.03.2026 | 81,93 | 82,23 | 79,33 | 80,25 | -1,17% | 16.328,00 |
| 05.03.2026 | 82,83 | 83,78 | 80,68 | 81,20 | -2,58% | 12.360,00 |
| 04.03.2026 | 83,18 | 83,83 | 82,23 | 83,35 | -0,30% | 12.338,00 |
| 03.03.2026 | 84,38 | 84,60 | 81,85 | 83,60 | -1,62% | 6.442,00 |
| 02.03.2026 | 86,00 | 86,98 | 84,73 | 84,98 | -3,96% | 9.878,00 |
| 27.02.2026 | 88,70 | 89,23 | 87,83 | 88,48 | -0,08% | - |
| 26.02.2026 | 88,10 | 89,23 | 87,95 | 88,55 | 0,25% | 1.678,00 |
| 25.02.2026 | 88,38 | 88,68 | 87,43 | 88,33 | 0,06% | 13.760,00 |
| 24.02.2026 | 87,65 | 89,18 | 87,48 | 88,28 | 0,80% | 26.050,00 |
| 23.02.2026 | 89,88 | 89,90 | 87,38 | 87,58 | -3,02% | 36.630,00 |
| 20.02.2026 | 90,18 | 91,70 | 89,03 | 90,30 | 0,39% | - |
| 19.02.2026 | 90,83 | 91,25 | 88,73 | 89,95 | -1,07% | 5.582,00 |
| 18.02.2026 | 89,90 | 91,13 | 89,63 | 90,93 | 1,11% | 5.261,00 |
| 17.02.2026 | 88,65 | 90,45 | 88,63 | 89,93 | 0,93% | 4.235,00 |
| 16.02.2026 | 88,45 | 89,50 | 88,13 | 89,10 | 0,65% | 438,00 |
| 13.02.2026 | 87,80 | 89,10 | 87,25 | 88,53 | 0,83% | 2.957,00 |
| 12.02.2026 | 87,45 | 88,55 | 86,58 | 87,80 | -1,68% | 21.602,00 |
| 11.02.2026 | 89,13 | 89,40 | 87,70 | 89,30 | 0,34% | 25.320,00 |
| 10.02.2026 | 87,70 | 89,40 | 87,70 | 89,00 | 1,28% | 17.225,00 |
| 09.02.2026 | 88,03 | 88,20 | 87,30 | 87,88 | -0,14% | - |
| 06.02.2026 | 88,33 | 88,35 | 86,28 | 88,00 | -0,23% | 18.055,00 |
| 05.02.2026 | 90,38 | 90,43 | 86,80 | 88,20 | -2,22% | 5.876,00 |
| 04.02.2026 | 87,45 | 90,60 | 87,08 | 90,20 | 3,32% | 9.050,00 |
| 03.02.2026 | 87,78 | 89,18 | 86,95 | 87,30 | -0,26% | 26.192,00 |
| 02.02.2026 | 86,38 | 87,98 | 86,35 | 87,53 | 0,26% | 13.465,00 |
| 30.01.2026 | 86,90 | 87,45 | 86,08 | 87,30 | 0,46% | 745,00 |
| 29.01.2026 | 86,78 | 88,25 | 86,18 | 86,90 | 0,12% | 16.747,00 |
| 28.01.2026 | 87,05 | 87,30 | 85,35 | 86,80 | -0,09% | 15.687,00 |
| 27.01.2026 | 87,38 | 87,63 | 86,18 | 86,88 | -0,52% | 12.228,00 |
| 26.01.2026 | 87,25 | 88,00 | 86,65 | 87,33 | -0,03% | 4.504,00 |
| 23.01.2026 | 88,03 | 88,15 | 86,90 | 87,35 | -0,54% | 5.054,00 |
| 22.01.2026 | 89,35 | 89,80 | 86,88 | 87,83 | -0,37% | 3.969,00 |
| 21.01.2026 | 85,43 | 88,35 | 85,30 | 88,15 | 3,40% | 6.003,00 |
| 20.01.2026 | 84,68 | 86,70 | 84,53 | 85,25 | -0,09% | 18.339,00 |
| 19.01.2026 | 85,30 | 85,75 | 82,65 | 85,33 | -3,94% | 1.011,00 |
| 16.01.2026 | 89,73 | 90,00 | 87,95 | 88,83 | -0,86% | 38.846,00 |
| 15.01.2026 | 90,50 | 90,95 | 88,78 | 89,60 | -0,91% | 5.160,00 |
| 14.01.2026 | 88,40 | 91,40 | 88,15 | 90,43 | 2,29% | 10.964,00 |