89,720€
0,95%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 79,46 | 80,93 | 78,17 | 78,42 | -1,15% | 3.081,00 |
| 28.05.2025 | 76,54 | 79,91 | 76,21 | 79,33 | 3,46% | 4.237,00 |
| 27.05.2025 | 76,53 | 77,28 | 76,28 | 76,68 | 0,14% | 3.251,00 |
| 26.05.2025 | 75,35 | 77,17 | 75,35 | 76,57 | 1,62% | 3.663,00 |
| 23.05.2025 | 78,00 | 78,90 | 74,26 | 75,35 | -3,40% | 4.856,00 |
| 22.05.2025 | 78,45 | 78,69 | 77,52 | 78,00 | -0,54% | 2.288,00 |
| 21.05.2025 | 78,97 | 79,35 | 77,95 | 78,42 | -0,75% | 4.333,00 |
| 20.05.2025 | 77,56 | 79,52 | 76,52 | 79,01 | 1,87% | 11.640,00 |
| 19.05.2025 | 76,91 | 77,73 | 76,37 | 77,56 | 0,25% | 3.135,00 |
| 16.05.2025 | 78,04 | 78,31 | 76,65 | 77,37 | -0,87% | 5.247,00 |
| 15.05.2025 | 78,20 | 78,94 | 77,16 | 78,05 | -5,20% | 16.194,00 |
| 14.05.2025 | 84,05 | 84,30 | 82,17 | 82,33 | -1,84% | 9.791,00 |
| 13.05.2025 | 82,21 | 83,98 | 81,73 | 83,87 | 1,72% | 9.656,00 |
| 12.05.2025 | 81,06 | 84,71 | 80,20 | 82,45 | 2,82% | 16.641,00 |
| 09.05.2025 | 78,27 | 80,28 | 78,23 | 80,19 | 2,43% | 7.698,00 |
| 08.05.2025 | 76,53 | 78,66 | 76,46 | 78,29 | 2,09% | 5.157,00 |
| 07.05.2025 | 74,99 | 78,02 | 74,99 | 76,69 | 2,29% | 7.351,00 |
| 06.05.2025 | 75,08 | 76,26 | 73,53 | 74,97 | -0,12% | 3.597,00 |
| 05.05.2025 | 74,79 | 75,75 | 74,67 | 75,06 | 0,04% | 1.329,00 |
| 02.05.2025 | 74,97 | 76,27 | 74,46 | 75,03 | -0,03% | 1.646,00 |
| 30.04.2025 | 76,72 | 77,65 | 73,41 | 75,05 | -2,33% | 4.667,00 |
| 29.04.2025 | 76,67 | 77,46 | 75,16 | 76,84 | 0,22% | 2.376,00 |
| 28.04.2025 | 75,92 | 77,50 | 75,92 | 76,67 | 0,51% | 2.600,00 |
| 25.04.2025 | 74,89 | 76,47 | 74,88 | 76,28 | 1,84% | 3.595,00 |
| 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 |