99,500€
-0,40%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 99,55 | 100,30 | 99,35 | 99,95 | 0,05% | 7.525,00 |
27.03.2024 | 98,50 | 99,95 | 98,30 | 99,90 | 0,45% | 8.808,00 |
26.03.2024 | 99,45 | 100,20 | 98,70 | 99,45 | 0,20% | 15.609,00 |
25.03.2024 | 98,45 | 100,00 | 98,45 | 99,25 | 0,61% | 10.591,00 |
22.03.2024 | 99,15 | 99,20 | 97,35 | 98,65 | -1,30% | 20.149,00 |
21.03.2024 | 100,70 | 101,00 | 98,80 | 99,95 | -0,74% | 18.816,00 |
20.03.2024 | 100,80 | 101,90 | 100,00 | 100,70 | 0,00% | 6.300,00 |
19.03.2024 | 100,40 | 101,30 | 99,75 | 100,70 | 0,20% | 6.352,00 |
18.03.2024 | 100,60 | 100,90 | 98,85 | 100,50 | 0,40% | 12.302,00 |
15.03.2024 | 98,60 | 101,00 | 98,30 | 100,10 | 1,57% | 13.973,00 |
14.03.2024 | 101,80 | 102,90 | 98,45 | 98,55 | -3,48% | 23.412,00 |
13.03.2024 | 103,40 | 103,50 | 101,50 | 102,10 | -0,68% | 12.744,00 |
12.03.2024 | 101,60 | 103,40 | 100,40 | 102,80 | 1,08% | 13.132,00 |
11.03.2024 | 100,20 | 101,90 | 99,45 | 101,70 | 1,40% | 7.917,00 |
08.03.2024 | 100,10 | 100,90 | 99,45 | 100,30 | 0,00% | 6.906,00 |
07.03.2024 | 100,10 | 100,30 | 98,95 | 100,30 | 0,10% | 11.452,00 |
06.03.2024 | 101,60 | 101,90 | 99,75 | 100,20 | -1,18% | 9.797,00 |
05.03.2024 | 101,90 | 102,40 | 100,20 | 101,40 | -0,59% | 11.536,00 |
04.03.2024 | 101,80 | 102,80 | 101,20 | 102,00 | 0,00% | 10.892,00 |
01.03.2024 | 101,40 | 103,60 | 100,50 | 102,00 | 0,10% | 20.481,00 |
29.02.2024 | 101,60 | 102,90 | 100,50 | 101,90 | -0,29% | 19.848,00 |
28.02.2024 | 101,20 | 102,20 | 100,70 | 102,20 | 0,59% | 14.348,00 |
27.02.2024 | 100,10 | 102,00 | 100,00 | 101,60 | 0,89% | 14.086,00 |
26.02.2024 | 99,90 | 101,70 | 99,80 | 100,70 | 1,16% | 18.506,00 |
23.02.2024 | 99,00 | 101,00 | 99,00 | 99,55 | 0,50% | 24.372,00 |
22.02.2024 | 98,85 | 100,50 | 98,75 | 99,05 | 1,07% | 27.549,00 |
21.02.2024 | 96,25 | 98,50 | 96,20 | 98,00 | 2,14% | 10.091,00 |
20.02.2024 | 97,00 | 97,05 | 95,90 | 95,95 | -1,54% | 8.760,00 |
19.02.2024 | 97,25 | 98,15 | 97,00 | 97,45 | -0,15% | 11.758,00 |
16.02.2024 | 97,00 | 98,30 | 97,00 | 97,60 | 0,77% | 18.864,00 |
15.02.2024 | 95,40 | 96,95 | 95,30 | 96,85 | 1,52% | 18.279,00 |
14.02.2024 | 95,55 | 95,70 | 94,60 | 95,40 | 0,05% | 7.652,00 |
13.02.2024 | 95,85 | 96,70 | 94,75 | 95,35 | -0,31% | 14.395,00 |
12.02.2024 | 96,40 | 97,00 | 95,65 | 95,65 | -0,78% | 10.165,00 |
09.02.2024 | 95,15 | 97,25 | 95,15 | 96,40 | 0,78% | 13.758,00 |
08.02.2024 | 93,95 | 96,15 | 93,30 | 95,65 | 1,76% | 23.723,00 |
07.02.2024 | 92,15 | 94,05 | 91,80 | 94,00 | 2,40% | 19.818,00 |
06.02.2024 | 91,35 | 92,05 | 90,80 | 91,80 | 0,82% | 8.044,00 |
05.02.2024 | 92,45 | 92,65 | 90,60 | 91,05 | -1,51% | 10.428,00 |
02.02.2024 | 91,85 | 93,00 | 91,45 | 92,45 | 0,76% | 19.415,00 |
01.02.2024 | 90,10 | 91,85 | 89,95 | 91,75 | 1,44% | 16.395,00 |
31.01.2024 | 89,90 | 91,00 | 89,30 | 90,45 | 0,89% | 12.063,00 |
30.01.2024 | 89,85 | 90,25 | 89,10 | 89,65 | -0,33% | 11.229,00 |
29.01.2024 | 88,55 | 89,95 | 87,80 | 89,95 | 1,58% | 9.247,00 |
26.01.2024 | 87,70 | 89,10 | 87,30 | 88,55 | 0,74% | 10.417,00 |
25.01.2024 | 87,60 | 87,90 | 86,60 | 87,90 | 0,23% | 4.942,00 |
24.01.2024 | 88,05 | 88,70 | 86,60 | 87,70 | 0,00% | 10.456,00 |
23.01.2024 | 87,75 | 88,45 | 87,10 | 87,70 | 0,06% | 8.188,00 |
22.01.2024 | 87,10 | 87,70 | 86,70 | 87,65 | 1,51% | 6.078,00 |
19.01.2024 | 86,90 | 87,35 | 86,05 | 86,35 | -0,63% | 6.292,00 |
18.01.2024 | 86,55 | 87,10 | 86,00 | 86,90 | 0,75% | 10.639,00 |
17.01.2024 | 88,20 | 88,20 | 85,80 | 86,25 | -2,98% | 23.889,00 |
16.01.2024 | 88,05 | 89,00 | 87,35 | 88,90 | 0,62% | 9.978,00 |
15.01.2024 | 90,40 | 91,20 | 87,80 | 88,35 | -1,28% | 21.638,00 |
12.01.2024 | 91,60 | 91,60 | 89,00 | 89,50 | -1,70% | 11.836,00 |
11.01.2024 | 91,80 | 92,95 | 90,50 | 91,05 | -1,14% | 9.345,00 |
10.01.2024 | 91,80 | 92,45 | 91,40 | 92,10 | 0,55% | 8.551,00 |
09.01.2024 | 91,85 | 92,05 | 90,90 | 91,60 | -0,22% | 8.573,00 |
08.01.2024 | 90,55 | 91,85 | 89,50 | 91,80 | 0,93% | 7.930,00 |
05.01.2024 | 90,25 | 91,45 | 89,45 | 90,95 | 0,39% | 6.437,00 |
04.01.2024 | 89,10 | 90,95 | 88,70 | 90,60 | 2,32% | 6.944,00 |
03.01.2024 | 90,55 | 91,35 | 88,50 | 88,55 | -2,21% | 10.636,00 |
02.01.2024 | 89,30 | 91,35 | 89,25 | 90,55 | 1,00% | 20.582,00 |
29.12.2023 | 89,95 | 90,30 | 89,65 | 89,65 | -0,28% | 2.273,00 |
28.12.2023 | 89,40 | 90,05 | 89,25 | 89,90 | -0,06% | 6.002,00 |
27.12.2023 | 89,60 | 89,95 | 89,10 | 89,95 | 0,45% | 10.341,00 |
22.12.2023 | 88,50 | 89,95 | 88,30 | 89,55 | 0,62% | 9.237,00 |
21.12.2023 | 89,30 | 89,30 | 87,65 | 89,00 | -0,11% | 15.542,00 |
20.12.2023 | 90,35 | 90,80 | 89,10 | 89,10 | -1,38% | 12.388,00 |
19.12.2023 | 90,35 | 91,00 | 89,70 | 90,35 | -0,11% | 8.483,00 |
18.12.2023 | 91,80 | 91,80 | 90,15 | 90,45 | -1,74% | 12.954,00 |
15.12.2023 | 92,10 | 94,20 | 91,95 | 92,05 | 0,11% | 10.834,00 |
14.12.2023 | 90,95 | 93,40 | 90,95 | 91,95 | 1,27% | 19.173,00 |
13.12.2023 | 91,00 | 91,65 | 90,05 | 90,80 | -0,44% | 7.560,00 |
12.12.2023 | 92,00 | 92,40 | 91,05 | 91,20 | -0,82% | 8.897,00 |
11.12.2023 | 91,25 | 92,20 | 91,00 | 91,95 | 0,66% | 15.615,00 |
08.12.2023 | 89,55 | 92,10 | 89,55 | 91,35 | 1,33% | 12.094,00 |
07.12.2023 | 89,75 | 90,25 | 89,55 | 90,15 | 0,11% | 2.905,00 |
06.12.2023 | 89,00 | 90,55 | 88,90 | 90,05 | 1,24% | 9.862,00 |
05.12.2023 | 87,95 | 88,95 | 87,50 | 88,95 | 0,96% | 6.610,00 |
04.12.2023 | 88,00 | 88,20 | 86,65 | 88,10 | -0,17% | 4.242,00 |
01.12.2023 | 87,65 | 88,25 | 87,20 | 88,25 | 1,50% | 3.876,00 |
30.11.2023 | 87,60 | 87,85 | 86,85 | 86,95 | -0,57% | 3.532,00 |
29.11.2023 | 85,70 | 87,80 | 85,50 | 87,45 | 3,25% | 16.099,00 |
28.11.2023 | 85,20 | 85,25 | 84,35 | 84,70 | -0,35% | 7.834,00 |
27.11.2023 | 85,20 | 85,70 | 85,00 | 85,00 | -0,87% | 7.172,00 |
24.11.2023 | 86,05 | 86,05 | 85,05 | 85,75 | -0,12% | 2.747,00 |
23.11.2023 | 86,35 | 86,50 | 85,65 | 85,85 | -0,92% | 4.992,00 |
22.11.2023 | 85,60 | 86,70 | 85,15 | 86,65 | 1,23% | 5.577,00 |
21.11.2023 | 87,45 | 87,50 | 85,05 | 85,60 | -2,17% | 9.074,00 |
20.11.2023 | 86,85 | 87,55 | 86,35 | 87,50 | 1,04% | 6.350,00 |
17.11.2023 | 85,45 | 87,30 | 85,40 | 86,60 | 0,99% | 9.008,00 |
16.11.2023 | 88,10 | 88,20 | 85,20 | 85,75 | -2,17% | 5.783,00 |
15.11.2023 | 86,50 | 88,05 | 86,40 | 87,65 | 1,68% | 19.474,00 |
14.11.2023 | 84,25 | 86,25 | 84,25 | 86,20 | 1,89% | 4.097,00 |
13.11.2023 | 83,95 | 84,60 | 83,35 | 84,60 | 0,89% | 4.781,00 |
10.11.2023 | 83,80 | 84,00 | 82,55 | 83,85 | -0,36% | 3.923,00 |
09.11.2023 | 84,25 | 84,65 | 83,55 | 84,15 | -0,06% | 3.935,00 |
08.11.2023 | 82,70 | 84,20 | 82,50 | 84,20 | 1,32% | 5.360,00 |
07.11.2023 | 84,45 | 84,80 | 82,60 | 83,10 | -1,31% | 9.280,00 |