76,090€
1,59%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 74,89 | 76,35 | 74,88 | 76,10 | 1,60% | 3.555,00 |
| 24.04.2025 | 75,13 | 75,26 | 73,02 | 74,90 | 1,39% | 1.894,00 |
| 23.04.2025 | 73,71 | 75,09 | 72,53 | 73,87 | 2,02% | 6.256,00 |
| 22.04.2025 | 70,29 | 72,59 | 68,95 | 72,41 | 2,96% | 2.636,00 |
| 17.04.2025 | 70,58 | 70,78 | 69,31 | 70,33 | 0,93% | 1.327,00 |
| 16.04.2025 | 70,51 | 70,54 | 68,28 | 69,68 | -1,18% | 5.585,00 |
| 15.04.2025 | 70,07 | 71,65 | 69,36 | 70,51 | 1,15% | 6.681,00 |
| 14.04.2025 | 66,90 | 70,07 | 66,90 | 69,71 | 3,38% | 9.343,00 |
| 11.04.2025 | 65,95 | 67,57 | 64,58 | 67,43 | 2,34% | 1.100,00 |
| 10.04.2025 | 71,34 | 72,35 | 64,23 | 65,89 | -7,46% | 7.615,00 |
| 09.04.2025 | 63,81 | 71,42 | 62,82 | 71,20 | 11,90% | 9.788,00 |
| 08.04.2025 | 68,50 | 69,44 | 63,36 | 63,63 | -6,63% | 19.021,00 |
| 07.04.2025 | 67,28 | 71,05 | 63,85 | 68,15 | 1,34% | 8.767,00 |
| 04.04.2025 | 70,99 | 71,60 | 66,94 | 67,25 | -5,28% | 6.652,00 |
| 03.04.2025 | 73,74 | 74,94 | 70,73 | 71,00 | -3,94% | 4.647,00 |
| 02.04.2025 | 73,81 | 74,18 | 72,68 | 73,91 | 0,14% | 991,00 |
| 01.04.2025 | 74,18 | 75,48 | 73,53 | 73,81 | -0,53% | 1.684,00 |
| 31.03.2025 | 75,91 | 75,91 | 72,74 | 74,20 | -2,25% | 8.403,00 |
| 28.03.2025 | 77,10 | 77,77 | 75,42 | 75,91 | -1,77% | 8.525,00 |
| 27.03.2025 | 78,34 | 78,34 | 75,44 | 77,28 | -1,95% | 8.529,00 |
| 26.03.2025 | 81,06 | 81,72 | 78,65 | 78,82 | -2,74% | 1.657,00 |
| 25.03.2025 | 79,77 | 81,92 | 79,32 | 81,04 | 1,59% | 4.877,00 |
| 24.03.2025 | 79,60 | 81,14 | 78,34 | 79,77 | 0,21% | 2.924,00 |
| 21.03.2025 | 80,13 | 80,45 | 77,92 | 79,60 | -0,98% | 5.742,00 |
| 20.03.2025 | 83,19 | 83,19 | 79,40 | 80,39 | -3,30% | 6.720,00 |
| 19.03.2025 | 85,11 | 85,17 | 81,72 | 83,13 | -2,31% | 4.021,00 |
| 18.03.2025 | 83,70 | 86,36 | 83,64 | 85,10 | 1,67% | 4.408,00 |
| 17.03.2025 | 82,23 | 83,86 | 81,59 | 83,70 | 1,54% | 3.368,00 |
| 14.03.2025 | 82,36 | 83,65 | 78,51 | 82,43 | 0,08% | 10.224,00 |
| 13.03.2025 | 83,95 | 84,15 | 81,76 | 82,36 | -1,89% | 4.532,00 |
| 12.03.2025 | 85,19 | 85,30 | 83,01 | 83,95 | -0,98% | 5.987,00 |
| 11.03.2025 | 85,27 | 88,28 | 83,76 | 84,78 | -0,34% | 6.301,00 |
| 10.03.2025 | 84,36 | 86,50 | 83,30 | 85,07 | 0,87% | 8.680,00 |
| 07.03.2025 | 86,21 | 87,03 | 82,90 | 84,34 | -2,27% | 4.178,00 |
| 06.03.2025 | 84,29 | 87,51 | 84,29 | 86,30 | 2,43% | 10.453,00 |
| 05.03.2025 | 81,61 | 85,17 | 81,61 | 84,25 | 3,22% | 8.242,00 |
| 04.03.2025 | 83,52 | 84,45 | 79,06 | 81,62 | -2,27% | 9.191,00 |
| 03.03.2025 | 83,72 | 87,43 | 83,18 | 83,52 | -0,17% | 4.374,00 |
| 28.02.2025 | 82,63 | 84,32 | 81,98 | 83,66 | 0,71% | 2.003,00 |
| 27.02.2025 | 85,30 | 85,56 | 82,90 | 83,07 | -2,84% | 8.336,00 |
| 26.02.2025 | 86,01 | 86,96 | 84,89 | 85,50 | -0,59% | 9.227,00 |
| 25.02.2025 | 83,13 | 86,03 | 82,72 | 86,01 | 3,46% | 5.700,00 |
| 24.02.2025 | 83,39 | 84,66 | 82,67 | 83,13 | 1,12% | 7.211,00 |
| 21.02.2025 | 82,37 | 83,19 | 81,98 | 82,21 | -0,19% | 4.434,00 |
| 20.02.2025 | 82,41 | 83,87 | 80,94 | 82,37 | -0,05% | 3.425,00 |
| 19.02.2025 | 84,21 | 84,23 | 81,37 | 82,41 | -2,14% | 5.041,00 |
| 18.02.2025 | 84,00 | 84,47 | 82,67 | 84,21 | 0,25% | 6.285,00 |
| 17.02.2025 | 82,68 | 84,16 | 82,14 | 84,00 | 1,52% | 10.124,00 |
| 14.02.2025 | 79,16 | 83,36 | 79,16 | 82,74 | 4,46% | 10.610,00 |
| 13.02.2025 | 76,81 | 81,47 | 76,81 | 79,21 | 3,18% | 15.238,00 |
| 12.02.2025 | 76,68 | 77,17 | 75,52 | 76,77 | 0,17% | 2.935,00 |
| 11.02.2025 | 77,06 | 77,06 | 75,49 | 76,64 | -0,55% | 3.921,00 |
| 10.02.2025 | 76,49 | 77,49 | 76,33 | 77,06 | 0,98% | 2.583,00 |
| 07.02.2025 | 77,58 | 78,58 | 76,11 | 76,31 | -1,69% | 1.742,00 |
| 06.02.2025 | 76,51 | 78,26 | 75,76 | 77,62 | 1,34% | 4.803,00 |
| 05.02.2025 | 76,96 | 77,13 | 75,69 | 76,59 | -0,71% | 4.680,00 |
| 04.02.2025 | 76,52 | 77,48 | 75,25 | 77,14 | 1,01% | 2.760,00 |
| 03.02.2025 | 76,79 | 76,96 | 73,57 | 76,37 | -2,18% | 5.191,00 |
| 31.01.2025 | 79,83 | 80,12 | 77,90 | 78,07 | -2,22% | 2.186,00 |
| 30.01.2025 | 79,41 | 80,14 | 78,81 | 79,84 | 0,53% | 7.823,00 |
| 29.01.2025 | 79,29 | 79,77 | 78,25 | 79,42 | 0,24% | 2.303,00 |
| 28.01.2025 | 80,90 | 81,65 | 78,64 | 79,23 | -2,46% | 7.274,00 |
| 27.01.2025 | 78,81 | 81,23 | 78,09 | 81,23 | 3,07% | 6.346,00 |
| 24.01.2025 | 77,89 | 80,68 | 77,67 | 78,81 | 1,18% | 6.253,00 |
| 23.01.2025 | 78,25 | 78,77 | 77,16 | 77,89 | -0,47% | 2.607,00 |
| 22.01.2025 | 77,87 | 79,32 | 77,87 | 78,26 | 0,40% | 3.506,00 |
| 21.01.2025 | 79,05 | 79,17 | 77,54 | 77,95 | -1,42% | 3.970,00 |
| 20.01.2025 | 77,19 | 80,27 | 76,45 | 79,07 | 2,44% | 3.923,00 |
| 17.01.2025 | 76,41 | 77,86 | 76,40 | 77,19 | 1,06% | 3.543,00 |
| 16.01.2025 | 77,06 | 77,99 | 76,25 | 76,38 | -0,90% | 6.467,00 |
| 15.01.2025 | 76,23 | 77,39 | 75,90 | 77,07 | 1,10% | 1.568,00 |
| 14.01.2025 | 76,49 | 77,83 | 75,82 | 76,23 | -0,18% | 1.831,00 |
| 13.01.2025 | 76,55 | 77,21 | 75,26 | 76,37 | -0,24% | 1.840,00 |
| 10.01.2025 | 75,85 | 77,84 | 74,56 | 76,55 | 0,84% | 3.164,00 |
| 09.01.2025 | 76,67 | 76,90 | 75,20 | 75,91 | -1,11% | 3.225,00 |
| 08.01.2025 | 78,79 | 78,84 | 76,46 | 76,76 | -2,55% | 7.384,00 |
| 07.01.2025 | 79,43 | 80,28 | 78,71 | 78,77 | -0,83% | 1.509,00 |
| 06.01.2025 | 76,39 | 81,68 | 76,39 | 79,43 | 3,93% | 5.381,00 |
| 03.01.2025 | 77,92 | 78,12 | 76,12 | 76,43 | -1,90% | 1.432,00 |
| 02.01.2025 | 78,70 | 79,13 | 76,23 | 77,91 | -1,05% | 2.034,00 |
| 30.12.2024 | 78,38 | 79,02 | 77,86 | 78,74 | 0,60% | 469,00 |
| 27.12.2024 | 76,98 | 78,55 | 76,35 | 78,27 | 1,68% | 675,00 |
| 23.12.2024 | 77,82 | 78,07 | 76,26 | 76,98 | -0,98% | 3.555,00 |
| 20.12.2024 | 77,07 | 78,00 | 76,12 | 77,74 | 0,87% | 647,00 |
| 19.12.2024 | 77,17 | 78,39 | 76,51 | 77,07 | -0,13% | 2.543,00 |
| 18.12.2024 | 78,30 | 79,22 | 76,85 | 77,17 | -1,44% | 733,00 |
| 17.12.2024 | 77,82 | 78,76 | 77,02 | 78,30 | 0,62% | 3.417,00 |
| 16.12.2024 | 80,08 | 80,51 | 77,16 | 77,82 | -2,77% | 2.700,00 |
| 13.12.2024 | 79,77 | 81,85 | 79,73 | 80,04 | 0,34% | 6.518,00 |
| 12.12.2024 | 78,47 | 80,51 | 78,18 | 79,77 | 1,53% | 1.497,00 |
| 11.12.2024 | 79,71 | 80,07 | 78,13 | 78,57 | -1,43% | 4.331,00 |
| 10.12.2024 | 79,06 | 80,25 | 78,68 | 79,71 | 0,90% | 2.607,00 |
| 09.12.2024 | 77,21 | 79,95 | 77,14 | 79,00 | 2,40% | 5.939,00 |
| 06.12.2024 | 75,10 | 77,39 | 75,10 | 77,15 | 2,73% | 5.571,00 |
| 05.12.2024 | 73,45 | 75,40 | 73,24 | 75,10 | 2,33% | 3.084,00 |
| 04.12.2024 | 71,90 | 73,61 | 71,72 | 73,39 | 1,93% | 3.165,00 |
| 03.12.2024 | 71,73 | 73,66 | 71,72 | 72,00 | 0,38% | 7.693,00 |
| 02.12.2024 | 69,92 | 72,67 | 69,03 | 71,73 | 2,59% | 8.897,00 |
| 29.11.2024 | 68,97 | 70,17 | 68,42 | 69,92 | 1,38% | 2.171,00 |
| 28.11.2024 | 68,46 | 69,84 | 68,46 | 68,97 | 0,74% | 2.687,00 |