76,180€
-3,09%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 78,61 | 78,61 | 76,08 | 76,19 | -3,08% | 1.871,00 |
| 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 |
| 25.03.2025 | 79,77 | 81,92 | 79,32 | 81,04 | 1,59% | 4.877,00 |
| 24.03.2025 | 79,60 | 81,14 | 78,34 | 79,77 | 0,21% | 2.924,00 |
| 21.03.2025 | 80,13 | 80,45 | 77,92 | 79,60 | -0,98% | 5.742,00 |
| 20.03.2025 | 83,19 | 83,19 | 79,40 | 80,39 | -3,30% | 6.720,00 |
| 19.03.2025 | 85,11 | 85,17 | 81,72 | 83,13 | -2,31% | 4.021,00 |
| 18.03.2025 | 83,70 | 86,36 | 83,64 | 85,10 | 1,67% | 4.408,00 |
| 17.03.2025 | 82,23 | 83,86 | 81,59 | 83,70 | 1,54% | 3.368,00 |
| 14.03.2025 | 82,36 | 83,65 | 78,51 | 82,43 | 0,08% | 10.224,00 |
| 13.03.2025 | 83,95 | 84,15 | 81,76 | 82,36 | -1,89% | 4.532,00 |
| 12.03.2025 | 85,19 | 85,30 | 83,01 | 83,95 | -0,98% | 5.987,00 |
| 11.03.2025 | 85,27 | 88,28 | 83,76 | 84,78 | -0,34% | 6.301,00 |
| 10.03.2025 | 84,36 | 86,50 | 83,30 | 85,07 | 0,87% | 8.680,00 |
| 07.03.2025 | 86,21 | 87,03 | 82,90 | 84,34 | -2,27% | 4.178,00 |
| 06.03.2025 | 84,29 | 87,51 | 84,29 | 86,30 | 2,43% | 10.453,00 |
| 05.03.2025 | 81,61 | 85,17 | 81,61 | 84,25 | 3,22% | 8.242,00 |
| 04.03.2025 | 83,52 | 84,45 | 79,06 | 81,62 | -2,27% | 9.191,00 |
| 03.03.2025 | 83,72 | 87,43 | 83,18 | 83,52 | -0,17% | 4.374,00 |
| 28.02.2025 | 82,63 | 84,32 | 81,98 | 83,66 | 0,71% | 2.003,00 |
| 27.02.2025 | 85,30 | 85,56 | 82,90 | 83,07 | -2,84% | 8.336,00 |
| 26.02.2025 | 86,01 | 86,96 | 84,89 | 85,50 | -0,59% | 9.227,00 |
| 25.02.2025 | 83,13 | 86,03 | 82,72 | 86,01 | 3,46% | 5.700,00 |
| 24.02.2025 | 83,39 | 84,66 | 82,67 | 83,13 | 1,12% | 7.211,00 |
| 21.02.2025 | 82,37 | 83,19 | 81,98 | 82,21 | -0,19% | 4.434,00 |
| 20.02.2025 | 82,41 | 83,87 | 80,94 | 82,37 | -0,05% | 3.425,00 |
| 19.02.2025 | 84,21 | 84,23 | 81,37 | 82,41 | -2,14% | 5.041,00 |
| 18.02.2025 | 84,00 | 84,47 | 82,67 | 84,21 | 0,25% | 6.285,00 |
| 17.02.2025 | 82,68 | 84,16 | 82,14 | 84,00 | 1,52% | 10.124,00 |
| 14.02.2025 | 79,16 | 83,36 | 79,16 | 82,74 | 4,46% | 10.610,00 |
| 13.02.2025 | 76,81 | 81,47 | 76,81 | 79,21 | 3,18% | 15.238,00 |
| 12.02.2025 | 76,68 | 77,17 | 75,52 | 76,77 | 0,17% | 2.935,00 |
| 11.02.2025 | 77,06 | 77,06 | 75,49 | 76,64 | -0,55% | 3.921,00 |
| 10.02.2025 | 76,49 | 77,49 | 76,33 | 77,06 | 0,98% | 2.583,00 |
| 07.02.2025 | 77,58 | 78,58 | 76,11 | 76,31 | -1,69% | 1.742,00 |
| 06.02.2025 | 76,51 | 78,26 | 75,76 | 77,62 | 1,34% | 4.803,00 |
| 05.02.2025 | 76,96 | 77,13 | 75,69 | 76,59 | -0,71% | 4.680,00 |
| 04.02.2025 | 76,52 | 77,48 | 75,25 | 77,14 | 1,01% | 2.760,00 |
| 03.02.2025 | 76,79 | 76,96 | 73,57 | 76,37 | -2,18% | 5.191,00 |
| 31.01.2025 | 79,83 | 80,12 | 77,90 | 78,07 | -2,22% | 2.186,00 |
| 30.01.2025 | 79,41 | 80,14 | 78,81 | 79,84 | 0,53% | 7.823,00 |
| 29.01.2025 | 79,29 | 79,77 | 78,25 | 79,42 | 0,24% | 2.303,00 |
| 28.01.2025 | 80,90 | 81,65 | 78,64 | 79,23 | -2,46% | 7.274,00 |
| 27.01.2025 | 78,81 | 81,23 | 78,09 | 81,23 | 3,07% | 6.346,00 |
| 24.01.2025 | 77,89 | 80,68 | 77,67 | 78,81 | 1,18% | 6.253,00 |
| 23.01.2025 | 78,25 | 78,77 | 77,16 | 77,89 | -0,47% | 2.607,00 |
| 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 |