77,250€
-1,29%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 78,25 | 78,77 | 77,18 | 77,22 | -1,33% | 859,00 |
| 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 |
| 27.11.2024 | 68,51 | 68,53 | 67,47 | 68,46 | -0,07% | 1.371,00 |
| 26.11.2024 | 69,13 | 69,13 | 67,51 | 68,51 | -0,90% | 1.505,00 |
| 25.11.2024 | 67,77 | 69,54 | 67,77 | 69,13 | 1,95% | 2.456,00 |
| 22.11.2024 | 67,73 | 68,29 | 66,55 | 67,81 | 0,12% | 1.549,00 |
| 21.11.2024 | 68,79 | 68,86 | 66,67 | 67,73 | -1,54% | 1.336,00 |
| 20.11.2024 | 69,29 | 69,47 | 68,33 | 68,79 | -0,38% | 2.671,00 |
| 19.11.2024 | 68,91 | 69,57 | 68,07 | 69,05 | 0,70% | 3.267,00 |
| 18.11.2024 | 67,95 | 69,55 | 67,95 | 68,57 | 0,91% | 6.010,00 |
| 15.11.2024 | 67,50 | 68,58 | 67,00 | 67,95 | 0,67% | 2.621,00 |
| 14.11.2024 | 66,18 | 67,92 | 65,75 | 67,50 | 1,93% | 5.076,00 |
| 13.11.2024 | 67,63 | 67,63 | 65,27 | 66,22 | -2,03% | 9.410,00 |
| 12.11.2024 | 67,95 | 69,13 | 66,90 | 67,59 | -0,59% | 5.747,00 |
| 11.11.2024 | 67,73 | 68,55 | 66,52 | 67,99 | 0,65% | 12.997,00 |
| 08.11.2024 | 70,29 | 70,29 | 66,91 | 67,55 | -3,90% | 13.611,00 |
| 07.11.2024 | 68,18 | 70,37 | 68,11 | 70,29 | 2,99% | 9.690,00 |
| 06.11.2024 | 72,13 | 72,39 | 66,87 | 68,25 | -5,95% | 36.845,00 |
| 05.11.2024 | 72,62 | 73,34 | 72,12 | 72,57 | -0,10% | 1.416,00 |
| 04.11.2024 | 73,03 | 74,18 | 72,57 | 72,64 | -0,53% | 2.850,00 |
| 01.11.2024 | 72,33 | 73,52 | 72,11 | 73,03 | 0,80% | 545,00 |
| 31.10.2024 | 73,35 | 73,47 | 72,22 | 72,45 | -1,23% | 1.701,00 |
| 30.10.2024 | 74,11 | 74,21 | 72,58 | 73,35 | -1,19% | 2.716,00 |
| 29.10.2024 | 75,43 | 76,10 | 74,04 | 74,23 | -1,64% | 2.358,00 |
| 28.10.2024 | 76,00 | 76,98 | 74,47 | 75,47 | -0,49% | 6.120,00 |
| 25.10.2024 | 76,15 | 76,76 | 75,37 | 75,84 | -0,62% | 1.356,00 |
| 24.10.2024 | 75,53 | 78,54 | 75,45 | 76,31 | 1,01% | 3.137,00 |
| 23.10.2024 | 75,29 | 76,87 | 75,26 | 75,55 | 0,43% | 2.108,00 |
| 22.10.2024 | 74,77 | 75,44 | 74,55 | 75,23 | 0,37% | 744,00 |
| 21.10.2024 | 75,44 | 75,73 | 74,45 | 74,95 | -0,65% | 836,00 |
| 18.10.2024 | 75,16 | 76,58 | 74,74 | 75,44 | 0,37% | 1.816,00 |
| 17.10.2024 | 75,03 | 75,31 | 74,10 | 75,16 | 0,17% | 1.040,00 |
| 16.10.2024 | 75,04 | 75,35 | 74,06 | 75,03 | -0,01% | 855,00 |
| 15.10.2024 | 76,27 | 76,42 | 74,54 | 75,04 | -1,46% | 2.840,00 |
| 14.10.2024 | 76,15 | 76,60 | 75,51 | 76,15 | 0,08% | 542,00 |
| 11.10.2024 | 76,63 | 76,71 | 75,58 | 76,09 | -0,70% | 2.989,00 |
| 10.10.2024 | 77,23 | 77,98 | 76,44 | 76,63 | -0,78% | 1.461,00 |
| 09.10.2024 | 76,21 | 77,46 | 75,94 | 77,23 | 1,09% | 1.163,00 |
| 08.10.2024 | 77,45 | 77,45 | 75,04 | 76,40 | -1,46% | 4.659,00 |
| 07.10.2024 | 78,03 | 78,34 | 77,09 | 77,53 | -0,54% | 1.786,00 |
| 04.10.2024 | 76,34 | 78,42 | 76,32 | 77,95 | 2,19% | 4.675,00 |
| 03.10.2024 | 77,08 | 78,15 | 75,84 | 76,28 | -1,83% | 4.137,00 |
| 02.10.2024 | 77,61 | 78,74 | 77,35 | 77,70 | 0,12% | 1.908,00 |
| 01.10.2024 | 79,43 | 79,76 | 77,34 | 77,61 | -2,22% | 4.307,00 |
| 30.09.2024 | 79,23 | 80,70 | 78,85 | 79,37 | 0,25% | 5.687,00 |
| 27.09.2024 | 78,59 | 81,29 | 78,46 | 79,17 | 0,74% | 7.738,00 |
| 26.09.2024 | 75,77 | 79,08 | 75,77 | 78,59 | 3,64% | 5.602,00 |
| 25.09.2024 | 77,96 | 78,35 | 75,45 | 75,83 | -2,73% | 2.170,00 |
| 24.09.2024 | 75,59 | 78,72 | 75,59 | 77,96 | 3,22% | 10.166,00 |
| 23.09.2024 | 73,78 | 75,81 | 73,18 | 75,53 | 2,37% | 4.200,00 |
| 20.09.2024 | 75,55 | 75,55 | 72,76 | 73,78 | -2,42% | 8.887,00 |
| 19.09.2024 | 74,94 | 77,46 | 74,94 | 75,61 | 0,89% | 11.026,00 |
| 18.09.2024 | 72,93 | 75,21 | 72,93 | 74,94 | 2,76% | 6.409,00 |
| 17.09.2024 | 72,93 | 73,74 | 72,45 | 72,93 | 0,08% | 6.852,00 |
| 16.09.2024 | 73,53 | 73,70 | 72,47 | 72,87 | -0,70% | 2.205,00 |
| 13.09.2024 | 71,65 | 73,58 | 71,53 | 73,38 | 2,41% | 13.042,00 |
| 12.09.2024 | 71,88 | 72,55 | 70,78 | 71,65 | -0,40% | 7.851,00 |
| 11.09.2024 | 69,97 | 71,94 | 68,85 | 71,94 | 2,70% | 26.282,00 |
| 10.09.2024 | 77,77 | 77,77 | 68,57 | 70,05 | -10,00% | 32.019,00 |
| 09.09.2024 | 78,06 | 78,66 | 77,09 | 77,83 | -0,19% | 4.316,00 |
| 06.09.2024 | 80,39 | 80,39 | 77,94 | 77,98 | -3,01% | 3.435,00 |
| 05.09.2024 | 80,57 | 81,93 | 79,95 | 80,40 | -0,26% | 1.701,00 |
| 04.09.2024 | 80,76 | 81,10 | 80,11 | 80,61 | -0,79% | 1.083,00 |
| 03.09.2024 | 83,22 | 83,26 | 81,14 | 81,25 | -2,37% | 1.550,00 |
| 02.09.2024 | 83,94 | 84,21 | 82,64 | 83,22 | -0,86% | 469,00 |
| 30.08.2024 | 83,75 | 84,27 | 83,57 | 83,94 | 0,23% | 355,00 |