58,130€
1,13%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 57,66 | 58,69 | 56,93 | 58,49 | 1,76% | 4.294,00 |
| 22.10.2026 | 56,92 | 58,08 | 56,59 | 57,48 | 0,81% | 548,00 |
| 21.10.2026 | 57,98 | 57,98 | 56,69 | 57,02 | -1,57% | 879,00 |
| 20.10.2026 | 56,61 | 58,48 | 56,44 | 57,93 | 2,42% | 1.214,00 |
| 19.10.2026 | 56,53 | 57,19 | 56,26 | 56,56 | 0,07% | 1.638,00 |
| 16.10.2026 | 55,22 | 57,28 | 55,22 | 56,52 | 2,32% | 3.263,00 |
| 15.10.2026 | 54,67 | 55,98 | 54,47 | 55,24 | 1,01% | 1.292,00 |
| 14.10.2026 | 54,58 | 54,84 | 53,97 | 54,69 | 0,74% | 1.017,00 |
| 13.10.2026 | 52,95 | 54,40 | 52,95 | 54,29 | 2,24% | 561,00 |
| 12.10.2026 | 53,71 | 54,13 | 52,91 | 53,10 | -0,52% | 7.897,00 |
| 09.10.2026 | 52,51 | 54,22 | 52,45 | 53,38 | 1,70% | 2.070,00 |
| 08.10.2026 | 53,65 | 53,75 | 51,98 | 52,49 | -2,03% | 5.858,00 |
| 07.10.2026 | 54,29 | 55,70 | 52,76 | 53,58 | -1,47% | 1.730,00 |
| 06.10.2026 | 54,67 | 54,90 | 53,74 | 54,38 | -0,42% | 1.887,00 |
| 05.10.2026 | 54,34 | 55,08 | 54,11 | 54,61 | 0,15% | 5.984,00 |
| 02.10.2026 | 55,11 | 55,16 | 54,10 | 54,53 | 0,07% | 1.902,00 |
| 01.10.2026 | 55,39 | 55,50 | 54,40 | 54,49 | -1,68% | 15.532,00 |
| 30.09.2026 | 54,98 | 56,38 | 54,42 | 55,42 | 1,71% | 1.947,00 |
| 29.09.2026 | 55,65 | 56,10 | 52,35 | 54,49 | -1,80% | 4.530,00 |
| 28.09.2026 | 55,58 | 56,65 | 55,09 | 55,49 | -0,73% | 7.232,00 |
| 25.09.2026 | 57,03 | 57,20 | 55,31 | 55,90 | -2,07% | 6.399,00 |
| 24.09.2026 | 58,03 | 58,03 | 55,94 | 57,08 | -1,82% | 11.029,00 |
| 23.09.2026 | 59,94 | 60,16 | 57,88 | 58,14 | -2,99% | 5.803,00 |
| 22.09.2026 | 60,21 | 60,94 | 59,01 | 59,93 | -0,48% | 12.059,00 |
| 21.09.2026 | 61,30 | 61,39 | 60,07 | 60,22 | -1,10% | 6.711,00 |
| 18.09.2026 | 63,22 | 63,26 | 60,02 | 60,89 | -3,94% | 6.952,00 |
| 17.09.2026 | 62,12 | 64,23 | 62,12 | 63,39 | 2,23% | 1.231,00 |
| 16.09.2026 | 63,08 | 64,16 | 61,46 | 62,01 | -1,81% | 4.040,00 |
| 15.09.2026 | 62,44 | 63,49 | 62,18 | 63,15 | 0,85% | 970,00 |
| 14.09.2026 | 62,97 | 64,19 | 62,22 | 62,62 | -0,81% | 521,00 |
| 11.09.2026 | 62,85 | 63,50 | 61,96 | 63,13 | 0,65% | 4.779,00 |
| 10.09.2026 | 62,94 | 63,34 | 62,32 | 62,72 | -0,14% | 1.541,00 |
| 09.09.2026 | 63,91 | 63,98 | 62,33 | 62,81 | -1,68% | 4.513,00 |
| 08.09.2026 | 62,92 | 64,47 | 62,31 | 63,88 | 1,59% | 7.637,00 |
| 07.09.2026 | 62,92 | 63,24 | 62,25 | 62,88 | 0,10% | 2.107,00 |
| 04.09.2026 | 61,99 | 63,68 | 61,89 | 62,82 | 1,68% | 7.237,00 |
| 03.09.2026 | 60,76 | 61,96 | 59,94 | 61,78 | 1,96% | 2.549,00 |
| 02.09.2026 | 60,67 | 61,33 | 59,96 | 60,59 | -0,72% | 3.110,00 |
| 01.09.2026 | 62,22 | 62,29 | 60,30 | 61,03 | -1,42% | 4.348,00 |
| 31.08.2026 | 62,57 | 62,93 | 61,79 | 61,91 | -0,94% | 2.222,00 |
| 28.08.2026 | 60,05 | 62,73 | 59,90 | 62,50 | 4,69% | 18.969,00 |
| 27.08.2026 | 57,72 | 59,99 | 57,34 | 59,70 | 3,68% | 2.806,00 |
| 26.08.2026 | 57,87 | 58,15 | 57,55 | 57,58 | -0,74% | 2.393,00 |
| 25.08.2026 | 58,32 | 58,48 | 57,56 | 58,01 | -0,79% | 5.415,00 |
| 24.08.2026 | 58,91 | 59,05 | 57,85 | 58,47 | -0,73% | 5.744,00 |
| 21.08.2026 | 58,12 | 59,59 | 57,96 | 58,90 | 1,52% | 1.134,00 |
| 20.08.2026 | 58,42 | 59,32 | 57,69 | 58,02 | -0,63% | 3.633,00 |
| 19.08.2026 | 58,12 | 58,74 | 57,75 | 58,39 | 0,31% | 2.642,00 |
| 18.08.2026 | 58,34 | 58,97 | 57,99 | 58,21 | -0,38% | 852,00 |
| 17.08.2026 | 59,59 | 59,70 | 58,28 | 58,43 | -1,52% | 3.306,00 |
| 14.08.2026 | 59,11 | 59,69 | 58,82 | 59,33 | 0,56% | 1.169,00 |
| 13.08.2026 | 59,56 | 59,82 | 58,69 | 59,00 | -0,79% | 5.145,00 |
| 12.08.2026 | 60,16 | 60,34 | 59,35 | 59,47 | -0,85% | 3.870,00 |
| 11.08.2026 | 59,33 | 60,14 | 58,76 | 59,98 | 1,39% | 10.687,00 |
| 10.08.2026 | 59,84 | 60,08 | 58,80 | 59,16 | -1,12% | 4.034,00 |
| 07.08.2026 | 58,62 | 59,92 | 58,34 | 59,83 | 1,56% | 3.775,00 |
| 06.08.2026 | 59,54 | 59,78 | 58,62 | 58,91 | -0,56% | 3.571,00 |
| 05.08.2026 | 60,52 | 60,62 | 59,16 | 59,24 | -1,12% | 3.381,00 |
| 04.08.2026 | 60,28 | 60,54 | 59,03 | 59,91 | -0,53% | 4.009,00 |
| 03.08.2026 | 59,38 | 61,08 | 59,38 | 60,23 | 1,38% | 1.844,00 |
| 31.07.2026 | 60,49 | 60,75 | 59,16 | 59,41 | -1,56% | 3.804,00 |
| 30.07.2026 | 60,41 | 61,40 | 58,60 | 60,35 | -0,35% | 4.566,00 |
| 29.07.2026 | 59,82 | 60,87 | 59,07 | 60,56 | 1,87% | 5.046,00 |
| 28.07.2026 | 57,65 | 59,64 | 57,58 | 59,45 | 3,21% | 6.730,00 |
| 27.07.2026 | 56,91 | 58,43 | 56,91 | 57,60 | 0,95% | 4.483,00 |
| 24.07.2026 | 57,10 | 57,18 | 56,39 | 57,06 | -0,02% | 2.479,00 |
| 23.07.2026 | 57,81 | 57,99 | 56,81 | 57,07 | -1,38% | 12.160,00 |
| 22.07.2026 | 57,82 | 58,27 | 56,89 | 57,87 | 0,35% | 12.750,00 |
| 21.07.2026 | 58,17 | 58,44 | 57,32 | 57,67 | -1,10% | 24.971,00 |
| 20.07.2026 | 58,58 | 59,04 | 57,93 | 58,31 | -0,27% | 1.475,00 |
| 17.07.2026 | 58,84 | 59,19 | 57,97 | 58,47 | 0,24% | 2.489,00 |
| 16.07.2026 | 58,86 | 59,08 | 58,24 | 58,33 | -0,78% | 3.276,00 |
| 15.07.2026 | 57,56 | 58,96 | 56,73 | 58,79 | 2,24% | 3.235,00 |
| 14.07.2026 | 57,92 | 58,08 | 56,93 | 57,50 | -0,81% | 4.935,00 |
| 13.07.2026 | 57,56 | 58,76 | 57,56 | 57,97 | -0,36% | 2.153,00 |
| 10.07.2026 | 58,36 | 59,22 | 57,96 | 58,18 | 0,07% | 4.050,00 |
| 09.07.2026 | 59,16 | 59,39 | 57,96 | 58,14 | -0,92% | 3.703,00 |
| 08.07.2026 | 60,80 | 60,95 | 58,53 | 58,68 | -3,50% | 9.077,00 |
| 07.07.2026 | 60,17 | 61,69 | 59,90 | 60,81 | 1,27% | 12.072,00 |
| 06.07.2026 | 60,69 | 61,44 | 59,92 | 60,05 | -1,02% | 5.527,00 |
| 03.07.2026 | 60,55 | 61,28 | 60,16 | 60,67 | 0,43% | 2.634,00 |
| 02.07.2026 | 58,29 | 60,76 | 58,13 | 60,41 | 3,51% | 5.512,00 |
| 01.07.2026 | 57,34 | 58,38 | 57,16 | 58,36 | 1,89% | 7.490,00 |
| 30.06.2026 | 58,07 | 58,08 | 57,03 | 57,28 | -0,56% | 9.288,00 |
| 29.06.2026 | 58,99 | 59,46 | 57,54 | 57,60 | -2,70% | 7.235,00 |
| 26.06.2026 | 60,96 | 60,96 | 58,39 | 59,20 | -3,28% | 10.385,00 |
| 25.06.2026 | 60,89 | 61,54 | 60,74 | 61,21 | -0,29% | 5.355,00 |
| 24.06.2026 | 60,95 | 61,65 | 60,28 | 61,39 | 0,72% | 2.680,00 |
| 23.06.2026 | 60,42 | 61,27 | 59,98 | 60,95 | -0,33% | 2.609,00 |
| 22.06.2026 | 60,10 | 61,46 | 59,49 | 61,15 | 1,54% | 6.047,00 |
| 19.06.2026 | 59,88 | 61,15 | 59,66 | 60,22 | 0,52% | 8.610,00 |
| 18.06.2026 | 62,39 | 62,85 | 58,76 | 59,91 | -3,77% | 16.128,00 |
| 17.06.2026 | 64,06 | 64,22 | 60,12 | 62,26 | -3,11% | 25.712,00 |
| 16.06.2026 | 68,48 | 68,69 | 63,82 | 64,26 | -6,33% | 15.538,00 |
| 15.06.2026 | 67,41 | 69,77 | 67,41 | 68,60 | 2,69% | 12.879,00 |
| 12.06.2026 | 68,10 | 68,48 | 66,79 | 66,80 | -1,18% | 7.500,00 |
| 11.06.2026 | 67,40 | 67,99 | 65,49 | 67,60 | -0,04% | 5.119,00 |
| 10.06.2026 | 69,29 | 69,45 | 67,34 | 67,63 | -2,42% | 4.790,00 |
| 09.06.2026 | 69,72 | 70,08 | 68,50 | 69,31 | -0,76% | 3.093,00 |
| 08.06.2026 | 69,43 | 70,27 | 68,96 | 69,84 | -0,81% | 2.720,00 |