87,230€
-0,25%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 87,50 | 87,78 | 86,71 | 87,30 | -0,17% | 687,00 |
| 29.01.2026 | 87,02 | 88,63 | 86,80 | 87,45 | 0,46% | 1.466,00 |
| 28.01.2026 | 87,06 | 87,80 | 85,71 | 87,05 | 0,69% | 9.391,00 |
| 27.01.2026 | 87,80 | 88,00 | 86,29 | 86,45 | -1,35% | 231,00 |
| 26.01.2026 | 87,60 | 88,26 | 87,27 | 87,63 | -0,01% | 579,00 |
| 23.01.2026 | 88,22 | 88,76 | 87,03 | 87,64 | -0,13% | 768,00 |
| 22.01.2026 | 89,21 | 90,17 | 87,15 | 87,75 | -1,57% | 3.314,00 |
| 21.01.2026 | 85,98 | 89,23 | 85,69 | 89,15 | 4,01% | 5.027,00 |
| 20.01.2026 | 85,55 | 87,19 | 84,80 | 85,71 | 0,16% | 2.296,00 |
| 19.01.2026 | 87,65 | 87,72 | 82,52 | 85,57 | -3,66% | 7.068,00 |
| 16.01.2026 | 89,68 | 90,35 | 88,35 | 88,82 | -1,05% | 2.569,00 |
| 15.01.2026 | 90,78 | 91,24 | 89,20 | 89,76 | -0,93% | 1.447,00 |
| 14.01.2026 | 88,58 | 91,96 | 88,52 | 90,60 | 2,33% | 6.348,00 |
| 13.01.2026 | 90,61 | 90,62 | 88,21 | 88,54 | -2,08% | 5.636,00 |
| 12.01.2026 | 92,37 | 92,37 | 89,83 | 90,42 | -2,02% | 5.568,00 |
| 09.01.2026 | 92,62 | 94,49 | 90,78 | 92,28 | -0,32% | 2.229,00 |
| 08.01.2026 | 93,04 | 93,04 | 89,77 | 92,58 | -0,22% | 3.861,00 |
| 07.01.2026 | 93,58 | 93,97 | 91,88 | 92,78 | -0,85% | 4.660,00 |
| 06.01.2026 | 93,71 | 94,39 | 92,73 | 93,58 | -0,11% | 3.960,00 |
| 05.01.2026 | 95,90 | 97,30 | 93,42 | 93,68 | -2,51% | 2.795,00 |
| 02.01.2026 | 93,34 | 96,31 | 92,98 | 96,09 | 2,86% | 3.329,00 |
| 30.12.2025 | 93,59 | 93,64 | 92,64 | 93,42 | -0,22% | 276,00 |
| 29.12.2025 | 92,24 | 93,69 | 92,17 | 93,63 | 1,33% | 1.429,00 |
| 23.12.2025 | 93,17 | 93,20 | 92,16 | 92,40 | -0,76% | 542,00 |
| 22.12.2025 | 93,54 | 94,02 | 92,56 | 93,11 | -0,69% | 975,00 |
| 19.12.2025 | 92,90 | 94,10 | 92,73 | 93,76 | 1,17% | 2.477,00 |
| 18.12.2025 | 93,08 | 93,60 | 92,35 | 92,68 | -0,48% | 400,00 |
| 17.12.2025 | 94,11 | 94,35 | 92,53 | 93,13 | -0,86% | 1.027,00 |
| 16.12.2025 | 94,45 | 95,48 | 93,04 | 93,94 | -0,82% | 2.431,00 |
| 15.12.2025 | 96,32 | 97,15 | 94,40 | 94,72 | -1,62% | 1.502,00 |
| 12.12.2025 | 95,77 | 96,52 | 95,39 | 96,28 | 0,53% | 3.186,00 |
| 11.12.2025 | 95,87 | 96,32 | 93,65 | 95,77 | -0,16% | 3.012,00 |
| 10.12.2025 | 97,13 | 97,70 | 95,31 | 95,92 | -1,25% | 1.722,00 |
| 09.12.2025 | 96,80 | 97,90 | 96,39 | 97,13 | 0,33% | 4.024,00 |
| 08.12.2025 | 96,31 | 97,53 | 95,50 | 96,81 | 0,53% | 10.302,00 |
| 05.12.2025 | 92,87 | 97,04 | 92,75 | 96,30 | 3,66% | 11.632,00 |
| 04.12.2025 | 89,44 | 93,09 | 89,38 | 92,90 | 4,03% | 9.281,00 |
| 03.12.2025 | 89,66 | 90,43 | 87,89 | 89,30 | -0,45% | 3.454,00 |
| 02.12.2025 | 89,35 | 89,94 | 88,74 | 89,70 | 0,54% | 2.965,00 |
| 01.12.2025 | 88,05 | 89,45 | 87,56 | 89,22 | 1,31% | 3.006,00 |
| 28.11.2025 | 87,85 | 88,53 | 87,48 | 88,07 | 0,26% | 2.226,00 |
| 27.11.2025 | 87,57 | 88,20 | 87,18 | 87,84 | 0,32% | 553,00 |
| 26.11.2025 | 87,98 | 88,16 | 86,59 | 87,56 | -0,49% | 3.036,00 |
| 25.11.2025 | 87,01 | 88,01 | 85,76 | 87,99 | 1,15% | 1.459,00 |
| 24.11.2025 | 85,38 | 87,35 | 85,38 | 86,99 | 1,79% | 1.798,00 |
| 21.11.2025 | 83,43 | 85,76 | 83,20 | 85,46 | 2,29% | 2.564,00 |
| 20.11.2025 | 85,70 | 86,13 | 83,23 | 83,55 | -2,21% | 4.039,00 |
| 19.11.2025 | 84,78 | 85,95 | 84,10 | 85,44 | 0,87% | 1.779,00 |
| 18.11.2025 | 86,49 | 86,49 | 84,46 | 84,70 | -2,15% | 4.615,00 |
| 17.11.2025 | 88,54 | 89,02 | 86,16 | 86,56 | -2,31% | 1.013,00 |
| 14.11.2025 | 88,76 | 88,85 | 87,40 | 88,61 | 0,24% | 1.706,00 |
| 13.11.2025 | 89,20 | 89,81 | 87,97 | 88,40 | -0,69% | 1.966,00 |
| 12.11.2025 | 87,65 | 89,82 | 87,49 | 89,01 | 1,98% | 7.713,00 |
| 11.11.2025 | 87,31 | 87,89 | 85,65 | 87,28 | 0,08% | 4.025,00 |
| 10.11.2025 | 86,34 | 87,33 | 86,34 | 87,21 | 1,24% | 2.964,00 |
| 07.11.2025 | 84,29 | 86,45 | 84,29 | 86,14 | 2,19% | 6.514,00 |
| 06.11.2025 | 85,66 | 86,45 | 84,06 | 84,29 | -1,48% | 4.478,00 |
| 05.11.2025 | 79,97 | 85,93 | 78,84 | 85,56 | 6,40% | 15.550,00 |
| 04.11.2025 | 81,68 | 81,68 | 79,65 | 80,41 | -1,02% | 3.661,00 |
| 03.11.2025 | 80,87 | 82,39 | 80,68 | 81,24 | 0,56% | 2.117,00 |
| 31.10.2025 | 81,39 | 81,66 | 80,62 | 80,79 | -0,54% | 2.093,00 |
| 30.10.2025 | 82,19 | 82,55 | 80,96 | 81,23 | -1,11% | 2.736,00 |
| 29.10.2025 | 81,16 | 83,32 | 81,16 | 82,14 | 1,01% | 6.484,00 |
| 28.10.2025 | 81,55 | 81,99 | 80,96 | 81,32 | -0,22% | 1.676,00 |
| 27.10.2025 | 81,36 | 81,90 | 80,72 | 81,50 | 0,62% | 5.789,00 |
| 24.10.2025 | 80,36 | 81,39 | 80,36 | 81,00 | 0,73% | 1.225,00 |
| 23.10.2025 | 80,06 | 80,98 | 79,68 | 80,41 | 0,20% | 142,00 |
| 22.10.2025 | 81,08 | 81,35 | 79,30 | 80,25 | -1,29% | 1.288,00 |
| 21.10.2025 | 81,20 | 81,77 | 80,55 | 81,30 | 0,11% | 2.700,00 |
| 20.10.2025 | 80,54 | 81,44 | 79,80 | 81,21 | 0,97% | 4.298,00 |
| 17.10.2025 | 78,69 | 80,55 | 78,56 | 80,43 | 2,11% | 9.332,00 |
| 16.10.2025 | 78,76 | 79,70 | 78,29 | 78,77 | 0,19% | 3.096,00 |
| 15.10.2025 | 79,07 | 79,11 | 78,12 | 78,62 | -0,42% | 2.586,00 |
| 14.10.2025 | 79,25 | 79,35 | 78,49 | 78,95 | -0,74% | 4.075,00 |
| 13.10.2025 | 79,08 | 80,06 | 79,02 | 79,54 | 1,13% | 5.200,00 |
| 10.10.2025 | 80,65 | 81,15 | 78,04 | 78,65 | -2,55% | 22.291,00 |
| 09.10.2025 | 80,51 | 82,09 | 79,94 | 80,71 | 0,15% | 31.918,00 |
| 08.10.2025 | 85,11 | 85,20 | 79,05 | 80,59 | -5,31% | 69.368,00 |
| 07.10.2025 | 89,02 | 89,97 | 84,60 | 85,11 | -4,51% | 6.850,00 |
| 06.10.2025 | 86,90 | 89,32 | 86,60 | 89,13 | 3,20% | 3.728,00 |
| 03.10.2025 | 87,24 | 87,43 | 86,10 | 86,37 | -0,42% | 2.257,00 |
| 02.10.2025 | 86,18 | 87,38 | 86,14 | 86,73 | 0,63% | 1.280,00 |
| 01.10.2025 | 85,40 | 86,30 | 84,75 | 86,19 | 0,80% | 160,00 |
| 30.09.2025 | 85,63 | 85,71 | 84,93 | 85,51 | 0,02% | 1.296,00 |
| 29.09.2025 | 85,45 | 86,07 | 85,19 | 85,49 | 0,09% | 1.527,00 |
| 26.09.2025 | 84,91 | 86,23 | 84,82 | 85,41 | 0,59% | 1.311,00 |
| 25.09.2025 | 84,90 | 86,78 | 84,78 | 84,91 | 0,38% | 943,00 |
| 24.09.2025 | 83,52 | 85,84 | 82,56 | 84,59 | 1,33% | 2.523,00 |
| 23.09.2025 | 82,60 | 84,23 | 82,32 | 83,48 | 1,25% | 575,00 |
| 22.09.2025 | 81,97 | 82,74 | 80,58 | 82,45 | 0,23% | 1.241,00 |
| 19.09.2025 | 83,46 | 84,36 | 81,97 | 82,26 | -1,47% | 1.297,00 |
| 18.09.2025 | 83,15 | 83,98 | 83,02 | 83,49 | 1,04% | 205,00 |
| 17.09.2025 | 83,19 | 83,82 | 82,25 | 82,63 | -0,30% | 1.340,00 |
| 16.09.2025 | 83,53 | 84,13 | 82,84 | 82,88 | -0,88% | 328,00 |
| 15.09.2025 | 83,72 | 84,45 | 83,07 | 83,62 | -0,36% | 600,00 |
| 12.09.2025 | 84,55 | 84,75 | 82,55 | 83,92 | -0,58% | 4.465,00 |
| 11.09.2025 | 84,05 | 84,58 | 83,11 | 84,41 | 0,43% | 3.879,00 |
| 10.09.2025 | 84,65 | 84,90 | 83,40 | 84,05 | -0,72% | 4.948,00 |
| 09.09.2025 | 87,90 | 88,54 | 83,10 | 84,66 | -3,66% | 3.324,00 |
| 08.09.2025 | 88,75 | 89,37 | 87,33 | 87,88 | -1,00% | 594,00 |