75,920€
-0,91%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 76,01 | 76,17 | 75,91 | 75,92 | -0,91% | 825,00 |
| 14.05.2026 | 76,43 | 78,59 | 76,40 | 76,62 | -5,09% | 9.428,00 |
| 13.05.2026 | 80,75 | 81,29 | 79,53 | 80,73 | -0,01% | 3.436,00 |
| 12.05.2026 | 80,46 | 81,06 | 79,77 | 80,74 | -0,27% | 7.623,00 |
| 11.05.2026 | 81,67 | 81,97 | 0,00 | 80,96 | -1,28% | 7.361,00 |
| 08.05.2026 | 83,65 | 83,65 | 81,14 | 82,01 | -0,51% | 1.378,00 |
| 07.05.2026 | 81,82 | 83,83 | 81,57 | 82,43 | 1,34% | 4.795,00 |
| 06.05.2026 | 77,58 | 84,02 | 77,58 | 81,34 | 4,83% | 6.683,00 |
| 05.05.2026 | 76,32 | 77,82 | 75,67 | 77,59 | 1,66% | 3.682,00 |
| 04.05.2026 | 76,96 | 77,41 | 75,43 | 76,32 | -2,35% | 9.062,00 |
| 30.04.2026 | 77,42 | 78,31 | 75,89 | 78,16 | 0,64% | 3.405,00 |
| 29.04.2026 | 79,41 | 80,06 | 77,24 | 77,66 | -2,19% | 11.224,00 |
| 28.04.2026 | 79,72 | 80,19 | 79,04 | 79,40 | -0,31% | 5.497,00 |
| 27.04.2026 | 79,98 | 80,45 | 79,18 | 79,65 | -0,62% | 2.305,00 |
| 24.04.2026 | 80,69 | 81,07 | 79,16 | 80,15 | -0,67% | 1.679,00 |
| 23.04.2026 | 82,04 | 82,04 | 80,00 | 80,69 | -1,63% | 1.752,00 |
| 22.04.2026 | 83,16 | 83,86 | 81,81 | 82,03 | -1,06% | 2.774,00 |
| 21.04.2026 | 83,50 | 84,22 | 82,80 | 82,91 | -0,69% | 584,00 |
| 20.04.2026 | 83,76 | 83,76 | 82,40 | 83,49 | -0,31% | 4.940,00 |
| 17.04.2026 | 80,97 | 84,37 | 80,81 | 83,75 | 3,43% | 3.726,00 |
| 16.04.2026 | 82,46 | 82,66 | 80,61 | 80,97 | -1,58% | 2.247,00 |
| 15.04.2026 | 82,73 | 83,38 | 81,66 | 82,27 | -0,66% | 1.047,00 |
| 14.04.2026 | 84,27 | 85,16 | 82,57 | 82,82 | -1,95% | 1.249,00 |
| 13.04.2026 | 83,76 | 84,47 | 82,35 | 84,47 | 0,84% | 1.000,00 |
| 10.04.2026 | 82,52 | 84,32 | 82,20 | 83,77 | 1,53% | 1.178,00 |
| 09.04.2026 | 81,61 | 82,83 | 81,28 | 82,51 | 0,35% | 4.308,00 |
| 08.04.2026 | 79,00 | 82,88 | 79,00 | 82,22 | 4,01% | 4.028,00 |
| 07.04.2026 | 79,40 | 80,35 | 77,93 | 79,05 | -0,45% | 2.296,00 |
| 02.04.2026 | 77,72 | 79,44 | 77,24 | 79,41 | 0,40% | 1.024,00 |
| 01.04.2026 | 78,74 | 79,98 | 78,03 | 79,09 | 0,43% | 3.091,00 |
| 31.03.2026 | 77,89 | 79,08 | 77,43 | 78,75 | 1,01% | 2.721,00 |
| 30.03.2026 | 77,27 | 78,83 | 77,20 | 77,96 | 0,89% | 1.643,00 |
| 27.03.2026 | 78,52 | 78,59 | 77,12 | 77,27 | -1,28% | 1.505,00 |
| 26.03.2026 | 78,25 | 79,15 | 77,52 | 78,27 | -0,69% | 682,00 |
| 25.03.2026 | 78,23 | 79,32 | 78,11 | 78,81 | 0,90% | 487,00 |
| 24.03.2026 | 77,61 | 78,49 | 76,80 | 78,11 | -0,41% | 769,00 |
| 23.03.2026 | 75,73 | 78,86 | 73,58 | 78,43 | 4,23% | 2.879,00 |
| 20.03.2026 | 77,23 | 77,40 | 73,97 | 75,25 | -2,66% | 3.265,00 |
| 19.03.2026 | 78,76 | 78,76 | 76,14 | 77,31 | -1,83% | 2.267,00 |
| 18.03.2026 | 80,31 | 80,74 | 78,50 | 78,75 | -1,15% | 5.838,00 |
| 17.03.2026 | 79,55 | 80,27 | 78,78 | 79,67 | 0,16% | 2.157,00 |
| 16.03.2026 | 80,88 | 81,69 | 79,03 | 79,54 | -1,67% | 4.309,00 |
| 13.03.2026 | 81,40 | 81,83 | 79,48 | 80,89 | -0,64% | 970,00 |
| 12.03.2026 | 81,07 | 81,94 | 77,96 | 81,41 | 0,42% | 5.430,00 |
| 11.03.2026 | 80,30 | 81,81 | 79,83 | 81,07 | 1,08% | 378,00 |
| 10.03.2026 | 80,12 | 81,39 | 79,69 | 80,20 | 0,20% | 1.828,00 |
| 09.03.2026 | 80,18 | 80,31 | 77,62 | 80,04 | -0,22% | 1.610,00 |
| 06.03.2026 | 81,53 | 82,20 | 79,18 | 80,22 | -1,62% | 2.426,00 |
| 05.03.2026 | 83,11 | 83,74 | 81,22 | 81,54 | -1,89% | 1.253,00 |
| 04.03.2026 | 83,25 | 83,71 | 82,02 | 83,11 | -0,17% | 1.769,00 |
| 03.03.2026 | 85,29 | 85,29 | 81,94 | 83,25 | -2,44% | 3.988,00 |
| 02.03.2026 | 87,81 | 88,33 | 84,84 | 85,33 | -4,16% | 4.353,00 |
| 27.02.2026 | 88,78 | 89,46 | 88,19 | 89,03 | 0,28% | 219,00 |
| 26.02.2026 | 88,46 | 89,34 | 87,94 | 88,78 | 0,37% | 1.887,00 |
| 25.02.2026 | 88,66 | 89,03 | 87,68 | 88,45 | -0,18% | 833,00 |
| 24.02.2026 | 87,89 | 89,38 | 87,80 | 88,61 | 0,81% | 1.427,00 |
| 23.02.2026 | 90,08 | 90,16 | 87,69 | 87,90 | -2,85% | 7.358,00 |
| 20.02.2026 | 90,06 | 91,93 | 89,30 | 90,48 | 0,47% | 1.104,00 |
| 19.02.2026 | 91,42 | 91,77 | 89,13 | 90,06 | -1,44% | 4.286,00 |
| 18.02.2026 | 90,48 | 91,73 | 89,98 | 91,38 | 0,99% | 1.240,00 |
| 17.02.2026 | 89,14 | 90,97 | 89,14 | 90,48 | 1,03% | 1.031,00 |
| 16.02.2026 | 88,76 | 90,15 | 88,58 | 89,56 | 0,91% | 977,00 |
| 13.02.2026 | 87,87 | 89,51 | 87,56 | 88,75 | 1,01% | 1.300,00 |
| 12.02.2026 | 90,21 | 90,21 | 86,99 | 87,86 | -2,14% | 10.775,00 |
| 11.02.2026 | 89,18 | 89,94 | 88,10 | 89,78 | 0,77% | 1.149,00 |
| 10.02.2026 | 88,34 | 89,88 | 88,12 | 89,09 | 0,86% | 3.757,00 |
| 09.02.2026 | 88,80 | 89,02 | 87,78 | 88,33 | -0,28% | 1.003,00 |
| 06.02.2026 | 88,28 | 88,72 | 86,66 | 88,58 | 0,02% | 5.266,00 |
| 05.02.2026 | 91,00 | 91,02 | 87,12 | 88,56 | -2,52% | 2.324,00 |
| 04.02.2026 | 87,48 | 91,25 | 87,48 | 90,85 | 3,90% | 6.011,00 |
| 03.02.2026 | 88,38 | 89,76 | 87,30 | 87,44 | -1,02% | 6.090,00 |
| 02.02.2026 | 86,88 | 88,48 | 86,42 | 88,34 | 1,27% | 1.822,00 |
| 30.01.2026 | 87,50 | 87,78 | 86,71 | 87,23 | -0,31% | 717,00 |
| 29.01.2026 | 87,02 | 88,63 | 86,80 | 87,50 | 0,40% | 1.532,00 |
| 28.01.2026 | 87,06 | 87,80 | 85,71 | 87,15 | 0,11% | 9.411,00 |
| 27.01.2026 | 87,80 | 88,00 | 86,29 | 87,05 | -0,50% | 887,00 |
| 26.01.2026 | 87,60 | 88,26 | 87,27 | 87,49 | -0,13% | 995,00 |
| 23.01.2026 | 88,22 | 88,76 | 87,03 | 87,60 | -0,60% | 790,00 |
| 22.01.2026 | 89,21 | 90,17 | 87,15 | 88,13 | -1,22% | 3.339,00 |
| 21.01.2026 | 85,98 | 89,25 | 85,69 | 89,22 | 4,28% | 5.577,00 |
| 20.01.2026 | 85,55 | 87,19 | 84,80 | 85,56 | 0,00% | 2.296,00 |
| 19.01.2026 | 87,65 | 87,72 | 82,52 | 85,56 | -3,71% | 7.068,00 |
| 16.01.2026 | 89,68 | 90,35 | 88,35 | 88,86 | -0,93% | 2.594,00 |
| 15.01.2026 | 90,78 | 91,24 | 89,20 | 89,69 | -1,19% | 1.447,00 |
| 14.01.2026 | 88,58 | 91,96 | 88,52 | 90,77 | 2,48% | 6.458,00 |
| 13.01.2026 | 90,61 | 90,62 | 88,21 | 88,57 | -2,25% | 5.636,00 |
| 12.01.2026 | 92,37 | 92,37 | 89,83 | 90,61 | -1,89% | 6.068,00 |
| 09.01.2026 | 92,62 | 94,49 | 90,78 | 92,36 | -0,28% | 2.229,00 |
| 08.01.2026 | 93,04 | 93,04 | 89,77 | 92,62 | -0,45% | 3.861,00 |
| 07.01.2026 | 93,58 | 93,97 | 91,88 | 93,04 | -0,58% | 4.663,00 |
| 06.01.2026 | 93,71 | 94,39 | 92,73 | 93,58 | -0,14% | 3.960,00 |
| 05.01.2026 | 95,90 | 97,30 | 93,42 | 93,71 | -2,29% | 2.901,00 |
| 02.01.2026 | 93,34 | 96,31 | 92,98 | 95,91 | 2,68% | 3.558,00 |
| 30.12.2025 | 93,59 | 93,64 | 92,64 | 93,41 | -0,19% | 276,00 |
| 29.12.2025 | 92,24 | 93,69 | 92,17 | 93,59 | 1,46% | 1.429,00 |
| 23.12.2025 | 93,17 | 93,20 | 92,10 | 92,24 | -1,00% | 543,00 |
| 22.12.2025 | 93,54 | 94,02 | 92,56 | 93,17 | -0,38% | 975,00 |
| 19.12.2025 | 92,90 | 94,10 | 92,73 | 93,53 | 0,62% | 2.477,00 |
| 18.12.2025 | 93,08 | 93,60 | 92,35 | 92,95 | -0,13% | 400,00 |
| 17.12.2025 | 94,11 | 94,35 | 92,53 | 93,07 | -1,11% | 1.027,00 |