79,440€
1,04%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 78,76 | 79,70 | 78,29 | 79,16 | 0,69% | 853,00 |
| 15.10.2025 | 79,07 | 79,11 | 78,12 | 78,62 | -0,42% | 2.586,00 |
| 14.10.2025 | 79,25 | 79,35 | 78,49 | 78,95 | -0,74% | 4.075,00 |
| 13.10.2025 | 79,08 | 80,06 | 79,02 | 79,54 | 1,13% | 5.200,00 |
| 10.10.2025 | 80,65 | 81,15 | 78,04 | 78,65 | -2,55% | 22.291,00 |
| 09.10.2025 | 80,51 | 82,09 | 79,94 | 80,71 | 0,15% | 31.918,00 |
| 08.10.2025 | 85,11 | 85,20 | 79,05 | 80,59 | -5,31% | 69.368,00 |
| 07.10.2025 | 89,02 | 89,97 | 84,60 | 85,11 | -4,51% | 6.850,00 |
| 06.10.2025 | 86,90 | 89,32 | 86,60 | 89,13 | 3,20% | 3.728,00 |
| 03.10.2025 | 87,24 | 87,43 | 86,10 | 86,37 | -0,42% | 2.257,00 |
| 02.10.2025 | 86,18 | 87,38 | 86,14 | 86,73 | 0,63% | 1.280,00 |
| 01.10.2025 | 85,40 | 86,30 | 84,75 | 86,19 | 0,80% | 160,00 |
| 30.09.2025 | 85,63 | 85,71 | 84,93 | 85,51 | 0,02% | 1.296,00 |
| 29.09.2025 | 85,45 | 86,07 | 85,19 | 85,49 | 0,09% | 1.527,00 |
| 26.09.2025 | 84,91 | 86,23 | 84,82 | 85,41 | 0,59% | 1.311,00 |
| 25.09.2025 | 84,90 | 86,78 | 84,78 | 84,91 | 0,38% | 943,00 |
| 24.09.2025 | 83,52 | 85,84 | 82,56 | 84,59 | 1,33% | 2.523,00 |
| 23.09.2025 | 82,60 | 84,23 | 82,32 | 83,48 | 1,25% | 575,00 |
| 22.09.2025 | 81,97 | 82,74 | 80,58 | 82,45 | 0,23% | 1.241,00 |
| 19.09.2025 | 83,46 | 84,36 | 81,97 | 82,26 | -1,47% | 1.297,00 |
| 18.09.2025 | 83,15 | 83,98 | 83,02 | 83,49 | 1,04% | 205,00 |
| 17.09.2025 | 83,19 | 83,82 | 82,25 | 82,63 | -0,30% | 1.340,00 |
| 16.09.2025 | 83,53 | 84,13 | 82,84 | 82,88 | -0,88% | 328,00 |
| 15.09.2025 | 83,72 | 84,45 | 83,07 | 83,62 | -0,36% | 600,00 |
| 12.09.2025 | 84,55 | 84,75 | 82,55 | 83,92 | -0,58% | 4.465,00 |
| 11.09.2025 | 84,05 | 84,58 | 83,11 | 84,41 | 0,43% | 3.879,00 |
| 10.09.2025 | 84,65 | 84,90 | 83,40 | 84,05 | -0,72% | 4.948,00 |
| 09.09.2025 | 87,90 | 88,54 | 83,10 | 84,66 | -3,66% | 3.324,00 |
| 08.09.2025 | 88,75 | 89,37 | 87,33 | 87,88 | -1,00% | 594,00 |
| 05.09.2025 | 88,81 | 89,52 | 88,23 | 88,77 | -0,05% | 1.074,00 |
| 04.09.2025 | 88,38 | 89,16 | 88,23 | 88,81 | 0,49% | 2.041,00 |
| 03.09.2025 | 88,81 | 89,36 | 88,21 | 88,38 | -0,51% | 157,00 |
| 02.09.2025 | 90,51 | 90,58 | 88,38 | 88,83 | -1,86% | 1.673,00 |
| 01.09.2025 | 89,57 | 90,70 | 89,57 | 90,51 | 1,03% | 3.526,00 |
| 29.08.2025 | 89,92 | 90,27 | 88,96 | 89,59 | -0,47% | 3.359,00 |
| 28.08.2025 | 89,35 | 91,22 | 89,13 | 90,01 | 0,73% | 3.035,00 |
| 27.08.2025 | 90,58 | 91,64 | 89,26 | 89,36 | -1,34% | 2.529,00 |
| 26.08.2025 | 90,87 | 91,50 | 90,17 | 90,57 | -0,35% | 2.420,00 |
| 25.08.2025 | 91,19 | 91,51 | 90,64 | 90,89 | -0,34% | 321,00 |
| 22.08.2025 | 90,32 | 91,73 | 90,08 | 91,20 | 0,93% | 1.178,00 |
| 21.08.2025 | 90,57 | 90,87 | 89,83 | 90,36 | -0,23% | 1.984,00 |
| 20.08.2025 | 90,76 | 91,04 | 90,24 | 90,57 | -0,57% | 2.046,00 |
| 19.08.2025 | 89,17 | 91,64 | 89,05 | 91,09 | 2,13% | 2.375,00 |
| 18.08.2025 | 89,89 | 90,09 | 88,66 | 89,19 | -0,70% | 3.280,00 |
| 15.08.2025 | 88,88 | 90,87 | 88,88 | 89,82 | 1,06% | 4.308,00 |
| 14.08.2025 | 88,62 | 88,97 | 88,32 | 88,88 | 0,26% | 2.223,00 |
| 13.08.2025 | 87,83 | 88,73 | 87,13 | 88,65 | 1,05% | 2.109,00 |
| 12.08.2025 | 86,59 | 87,77 | 86,18 | 87,73 | 1,29% | 1.897,00 |
| 11.08.2025 | 87,67 | 88,15 | 86,22 | 86,61 | -0,90% | 3.507,00 |
| 08.08.2025 | 86,33 | 87,96 | 86,22 | 87,40 | 1,26% | 2.744,00 |
| 07.08.2025 | 84,73 | 86,92 | 84,42 | 86,31 | 1,85% | 4.547,00 |
| 06.08.2025 | 83,97 | 85,32 | 83,96 | 84,74 | 1,11% | 958,00 |
| 05.08.2025 | 82,64 | 83,92 | 82,40 | 83,81 | 1,50% | 1.387,00 |
| 04.08.2025 | 82,46 | 82,64 | 81,60 | 82,57 | 0,41% | 5.584,00 |
| 01.08.2025 | 83,23 | 83,65 | 81,78 | 82,23 | -1,50% | 3.648,00 |
| 31.07.2025 | 84,29 | 85,84 | 82,82 | 83,48 | -0,73% | 3.336,00 |
| 30.07.2025 | 86,38 | 86,78 | 83,75 | 84,09 | -2,63% | 3.672,00 |
| 29.07.2025 | 86,09 | 87,47 | 85,93 | 86,36 | 0,33% | 4.882,00 |
| 28.07.2025 | 89,64 | 91,68 | 85,27 | 86,08 | -3,30% | 18.786,00 |
| 25.07.2025 | 86,53 | 89,04 | 84,63 | 89,02 | 2,84% | 4.937,00 |
| 24.07.2025 | 87,67 | 88,76 | 86,32 | 86,56 | -1,18% | 6.132,00 |
| 23.07.2025 | 83,32 | 87,99 | 83,32 | 87,59 | 5,12% | 11.555,00 |
| 22.07.2025 | 83,87 | 84,38 | 83,11 | 83,32 | -0,63% | 3.810,00 |
| 21.07.2025 | 83,46 | 84,55 | 82,72 | 83,85 | 0,49% | 1.411,00 |
| 18.07.2025 | 84,25 | 84,62 | 83,14 | 83,44 | -0,97% | 1.201,00 |
| 17.07.2025 | 84,93 | 86,10 | 83,38 | 84,26 | -0,70% | 4.799,00 |
| 16.07.2025 | 84,25 | 84,97 | 83,86 | 84,85 | 0,74% | 4.744,00 |
| 15.07.2025 | 83,39 | 85,18 | 83,38 | 84,23 | 0,97% | 1.911,00 |
| 14.07.2025 | 84,30 | 84,64 | 83,00 | 83,42 | -2,24% | 5.489,00 |
| 11.07.2025 | 85,11 | 85,80 | 84,51 | 85,33 | 0,27% | 5.268,00 |
| 10.07.2025 | 82,13 | 86,15 | 81,37 | 85,10 | 3,59% | 16.459,00 |
| 09.07.2025 | 79,63 | 82,74 | 79,56 | 82,15 | 3,13% | 5.349,00 |
| 08.07.2025 | 78,08 | 80,12 | 77,57 | 79,66 | 2,15% | 3.248,00 |
| 07.07.2025 | 77,77 | 78,38 | 77,42 | 77,98 | 0,27% | 2.257,00 |
| 04.07.2025 | 78,19 | 78,58 | 77,00 | 77,77 | -0,71% | 667,00 |
| 03.07.2025 | 79,19 | 79,84 | 0,00 | 78,33 | -0,97% | 1.363,00 |
| 02.07.2025 | 75,27 | 79,11 | 75,27 | 79,10 | 5,10% | 1.201,00 |
| 01.07.2025 | 75,51 | 75,61 | 74,05 | 75,26 | -0,36% | - |
| 30.06.2025 | 76,53 | 77,45 | 75,14 | 75,53 | -1,20% | - |
| 27.06.2025 | 73,39 | 77,10 | 73,37 | 76,45 | 4,25% | - |
| 26.06.2025 | 73,03 | 73,49 | 72,50 | 73,33 | 0,52% | - |
| 25.06.2025 | 73,31 | 73,68 | 72,64 | 72,95 | -0,48% | - |
| 24.06.2025 | 72,34 | 74,31 | 72,04 | 73,30 | 2,22% | 1.985,00 |
| 23.06.2025 | 72,04 | 72,42 | 0,00 | 71,71 | -0,40% | 1.395,00 |
| 20.06.2025 | 71,49 | 72,86 | 71,49 | 72,00 | 0,70% | 853,00 |
| 19.06.2025 | 72,47 | 72,60 | 71,43 | 71,50 | -1,31% | 634,00 |
| 18.06.2025 | 73,00 | 73,41 | 72,03 | 72,45 | -0,77% | 1.015,00 |
| 17.06.2025 | 73,95 | 74,46 | 73,00 | 73,01 | -1,18% | 2.420,00 |
| 16.06.2025 | 74,75 | 75,55 | 73,85 | 73,88 | -1,15% | 1.654,00 |
| 13.06.2025 | 74,97 | 75,94 | 74,68 | 74,74 | -2,49% | 3.796,00 |
| 12.06.2025 | 77,01 | 77,30 | 75,54 | 76,65 | -0,44% | 1.983,00 |
| 11.06.2025 | 77,29 | 78,61 | 76,96 | 76,99 | -0,86% | 3.637,00 |
| 10.06.2025 | 76,81 | 78,70 | 76,72 | 77,66 | 1,11% | 4.147,00 |
| 09.06.2025 | 76,59 | 77,15 | 76,41 | 76,81 | 0,29% | 253,00 |
| 06.06.2025 | 76,37 | 77,36 | 76,12 | 76,59 | 0,27% | 1.082,00 |
| 05.06.2025 | 77,45 | 77,89 | 75,96 | 76,38 | -1,31% | 2.436,00 |
| 04.06.2025 | 77,53 | 78,39 | 76,68 | 77,39 | -0,22% | 1.785,00 |
| 03.06.2025 | 76,48 | 77,63 | 75,68 | 77,56 | 1,12% | 992,00 |
| 02.06.2025 | 78,61 | 78,61 | 76,08 | 76,70 | -2,43% | 2.093,00 |
| 30.05.2025 | 78,42 | 79,03 | 78,03 | 78,61 | 0,24% | 698,00 |