57,110€
0,07%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 57,10 | 57,10 | 57,09 | 57,10 | 0,05% | - |
| 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 |
| 05.06.2026 | 70,25 | 71,05 | 70,04 | 70,41 | 0,23% | 1.361,00 |
| 04.06.2026 | 70,98 | 72,09 | 69,91 | 70,25 | -1,56% | 5.275,00 |
| 03.06.2026 | 72,94 | 72,98 | 71,14 | 71,36 | -2,58% | 2.577,00 |
| 02.06.2026 | 74,03 | 74,98 | 72,57 | 73,25 | -1,36% | 4.240,00 |
| 01.06.2026 | 74,90 | 75,72 | 73,53 | 74,26 | -1,67% | 3.281,00 |
| 29.05.2026 | 76,17 | 76,60 | 75,38 | 75,52 | -0,92% | 1.929,00 |
| 28.05.2026 | 76,90 | 77,03 | 75,45 | 76,22 | -1,04% | 1.902,00 |
| 27.05.2026 | 75,46 | 77,68 | 75,08 | 77,02 | 2,23% | 11.229,00 |
| 26.05.2026 | 75,49 | 76,02 | 74,83 | 75,34 | -0,19% | 2.411,00 |
| 25.05.2026 | 74,67 | 75,99 | 74,67 | 75,48 | 1,19% | 2.983,00 |
| 22.05.2026 | 75,25 | 75,27 | 74,08 | 74,59 | -0,61% | 11.438,00 |
| 21.05.2026 | 74,48 | 75,62 | 73,95 | 75,05 | 0,79% | 1.325,00 |
| 20.05.2026 | 73,91 | 74,96 | 73,31 | 74,46 | 0,55% | 2.100,00 |
| 19.05.2026 | 73,95 | 75,08 | 73,82 | 74,05 | 0,01% | 1.802,00 |
| 18.05.2026 | 74,86 | 75,32 | 72,40 | 74,04 | -0,71% | 2.447,00 |
| 15.05.2026 | 76,01 | 76,41 | 74,14 | 74,57 | -2,68% | 5.493,00 |
| 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 |