67,810€
0,12%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2024 | 83,65 | 84,35 | 83,32 | 83,75 | 0,17% | 1.983,00 |
| 28.08.2024 | 85,01 | 85,20 | 83,48 | 83,61 | -1,65% | 1.453,00 |
| 27.08.2024 | 84,73 | 86,08 | 84,73 | 85,01 | 0,38% | 1.630,00 |
| 26.08.2024 | 84,23 | 85,23 | 84,06 | 84,69 | 0,24% | 1.614,00 |
| 23.08.2024 | 83,06 | 84,61 | 83,06 | 84,49 | 1,67% | 732,00 |
| 22.08.2024 | 83,59 | 83,59 | 82,83 | 83,10 | -0,59% | 189,00 |
| 21.08.2024 | 82,61 | 83,94 | 82,37 | 83,59 | 1,19% | 423,00 |
| 20.08.2024 | 83,05 | 83,34 | 82,42 | 82,61 | -0,53% | 2.002,00 |
| 19.08.2024 | 81,61 | 83,18 | 81,57 | 83,05 | 1,76% | 1.592,00 |
| 16.08.2024 | 81,87 | 82,18 | 81,23 | 81,61 | -0,32% | 1.638,00 |
| 15.08.2024 | 80,09 | 81,95 | 79,98 | 81,87 | 2,22% | 2.974,00 |
| 14.08.2024 | 79,40 | 80,75 | 79,30 | 80,09 | 0,86% | 1.036,00 |
| 13.08.2024 | 78,95 | 79,57 | 78,86 | 79,41 | 0,58% | 1.145,00 |
| 12.08.2024 | 79,89 | 80,28 | 78,74 | 78,95 | -1,08% | 1.922,00 |
| 09.08.2024 | 80,13 | 80,80 | 79,55 | 79,81 | -0,50% | 888,00 |
| 08.08.2024 | 79,97 | 80,26 | 79,31 | 80,21 | 0,50% | 1.413,00 |
| 07.08.2024 | 79,70 | 81,46 | 79,70 | 79,81 | 0,34% | 2.609,00 |
| 06.08.2024 | 79,91 | 81,12 | 79,10 | 79,54 | -0,67% | 2.308,00 |
| 05.08.2024 | 81,97 | 82,01 | 77,97 | 80,08 | -3,04% | 6.555,00 |
| 02.08.2024 | 82,57 | 83,26 | 81,83 | 82,59 | -0,43% | 2.522,00 |
| 01.08.2024 | 85,85 | 85,89 | 81,52 | 82,95 | -3,38% | 14.397,00 |
| 31.07.2024 | 86,79 | 87,25 | 85,58 | 85,85 | -0,92% | 2.720,00 |
| 30.07.2024 | 86,71 | 87,22 | 86,43 | 86,65 | -0,07% | 1.813,00 |
| 29.07.2024 | 87,91 | 88,17 | 86,27 | 86,71 | -1,37% | 2.847,00 |
| 26.07.2024 | 88,09 | 88,49 | 86,77 | 87,91 | -0,16% | 880,00 |
| 25.07.2024 | 89,01 | 89,02 | 86,89 | 88,05 | -1,23% | 2.562,00 |
| 24.07.2024 | 89,74 | 89,84 | 88,46 | 89,15 | -0,91% | 1.029,00 |
| 23.07.2024 | 91,21 | 91,47 | 89,53 | 89,97 | -1,40% | 2.977,00 |
| 22.07.2024 | 89,53 | 91,56 | 89,53 | 91,25 | 1,99% | 2.630,00 |
| 19.07.2024 | 91,21 | 91,47 | 89,12 | 89,47 | -2,02% | 1.262,00 |
| 18.07.2024 | 89,69 | 91,78 | 89,69 | 91,31 | 1,75% | 1.374,00 |
| 17.07.2024 | 89,21 | 89,85 | 88,18 | 89,74 | 0,59% | 598,00 |
| 16.07.2024 | 89,70 | 89,90 | 88,42 | 89,21 | -0,55% | 1.868,00 |
| 15.07.2024 | 92,08 | 92,31 | 89,66 | 89,70 | -2,52% | 1.857,00 |
| 12.07.2024 | 90,75 | 92,38 | 90,75 | 92,02 | 1,40% | 2.175,00 |
| 11.07.2024 | 89,65 | 91,41 | 89,53 | 90,75 | 1,23% | 2.337,00 |
| 10.07.2024 | 87,79 | 90,10 | 86,93 | 89,65 | 2,12% | 3.250,00 |
| 09.07.2024 | 87,29 | 88,63 | 86,94 | 87,79 | 0,57% | 1.996,00 |
| 08.07.2024 | 87,93 | 88,18 | 87,03 | 87,29 | -0,73% | 677,00 |