Börse:
69,540€
0,19%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
69,410€
Ask:
69,670€
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 68,69 | 69,63 | 68,43 | 69,29 | -0,17% | - |
| 15.01.2021 | 69,09 | 70,38 | 68,52 | 69,41 | -0,53% | 1.945.807,00 |
| 14.01.2021 | 69,09 | 70,56 | 69,03 | 69,78 | 0,95% | 1.322.126,00 |
| 13.01.2021 | 69,69 | 69,86 | 68,85 | 69,12 | -1,03% | 1.403.891,00 |
| 12.01.2021 | 69,13 | 70,24 | 68,51 | 69,84 | 0,78% | 1.554.361,00 |
| 11.01.2021 | 69,90 | 70,38 | 68,56 | 69,30 | -1,69% | 1.613.495,00 |
| 08.01.2021 | 71,96 | 72,00 | 69,64 | 70,49 | -0,75% | 2.128.156,00 |
| 07.01.2021 | 71,13 | 71,70 | 70,01 | 71,02 | 0,04% | 2.156.329,00 |
| 06.01.2021 | 71,42 | 72,49 | 70,49 | 70,99 | 0,18% | 1.679.300,00 |
| 05.01.2021 | 71,00 | 72,05 | 70,35 | 70,86 | -1,39% | 1.542.690,00 |
| 04.01.2021 | 73,03 | 73,52 | 71,23 | 71,86 | -0,51% | 1.250.834,00 |
| 30.12.2020 | 73,00 | 73,23 | 72,23 | 72,23 | -1,27% | 644.923,00 |
| 29.12.2020 | 74,14 | 74,30 | 72,68 | 73,16 | -0,45% | 786.472,00 |
| 28.12.2020 | 75,05 | 75,47 | 73,35 | 73,49 | 0,15% | 799.942,00 |
| 23.12.2020 | 72,51 | 73,66 | 72,01 | 73,38 | 1,78% | 981.237,00 |
| 22.12.2020 | 72,50 | 72,91 | 71,94 | 72,10 | 0,18% | 739.335,00 |
| 21.12.2020 | 72,34 | 72,42 | 69,73 | 71,97 | -2,99% | 1.896.920,00 |
| 18.12.2020 | 73,79 | 75,06 | 73,56 | 74,19 | 0,56% | 3.039.475,00 |
| 17.12.2020 | 75,15 | 75,42 | 73,78 | 73,78 | -0,87% | 1.581.472,00 |
| 16.12.2020 | 74,27 | 76,13 | 74,13 | 74,43 | 0,77% | 1.974.499,00 |
| 15.12.2020 | 71,95 | 73,86 | 71,82 | 73,86 | 2,71% | 1.962.219,00 |
| 14.12.2020 | 71,00 | 72,72 | 70,75 | 71,91 | 1,99% | 1.663.325,00 |
| 11.12.2020 | 71,02 | 71,40 | 69,95 | 70,51 | -1,19% | 2.093.004,00 |
| 10.12.2020 | 73,00 | 73,42 | 71,02 | 71,36 | -2,42% | 1.903.460,00 |
| 09.12.2020 | 72,73 | 74,15 | 72,61 | 73,13 | 0,16% | 1.340.551,00 |
| 08.12.2020 | 73,00 | 73,70 | 72,79 | 73,01 | -0,94% | 1.217.153,00 |
| 07.12.2020 | 74,50 | 74,51 | 73,31 | 73,70 | -1,67% | 1.128.524,00 |
| 04.12.2020 | 74,00 | 75,00 | 74,00 | 74,95 | 0,89% | 1.130.945,00 |
| 03.12.2020 | 74,44 | 74,58 | 73,29 | 74,29 | -0,05% | 1.219.270,00 |
| 02.12.2020 | 74,40 | 74,40 | 73,29 | 74,33 | -0,60% | 1.004.048,00 |
| 01.12.2020 | 73,74 | 74,89 | 73,50 | 74,78 | 2,38% | 1.367.290,00 |
| 30.11.2020 | 72,51 | 73,76 | 72,25 | 73,04 | -0,07% | 1.921.018,00 |
| 27.11.2020 | 73,77 | 73,81 | 72,60 | 73,09 | -1,40% | 1.699.488,00 |
| 26.11.2020 | 75,30 | 75,32 | 73,67 | 74,13 | -1,68% | 1.215.517,00 |
| 25.11.2020 | 77,00 | 77,31 | 74,64 | 75,40 | -1,67% | 1.489.748,00 |
| 24.11.2020 | 74,85 | 76,68 | 74,60 | 76,68 | 3,78% | 1.844.609,00 |
| 23.11.2020 | 73,90 | 74,52 | 73,60 | 73,89 | -0,35% | 1.518.466,00 |
| 20.11.2020 | 74,00 | 74,48 | 73,39 | 74,15 | 0,20% | 1.692.504,00 |
| 19.11.2020 | 73,21 | 74,10 | 73,04 | 74,00 | 0,18% | 1.721.623,00 |
| 18.11.2020 | 72,34 | 74,00 | 72,10 | 73,87 | 1,40% | 1.311.194,00 |
| 17.11.2020 | 72,64 | 73,08 | 72,02 | 72,85 | 0,08% | 1.234.159,00 |
| 16.11.2020 | 71,25 | 73,66 | 71,15 | 72,79 | 2,90% | 2.219.047,00 |
| 13.11.2020 | 70,38 | 71,11 | 70,16 | 70,74 | 0,06% | 1.693.385,00 |
| 12.11.2020 | 69,41 | 70,87 | 69,10 | 70,70 | 0,51% | 1.975.554,00 |
| 11.11.2020 | 69,50 | 70,88 | 68,64 | 70,34 | 1,21% | 2.169.822,00 |
| 10.11.2020 | 67,76 | 69,54 | 67,38 | 69,50 | 2,77% | 3.193.087,00 |
| 09.11.2020 | 64,72 | 69,06 | 64,55 | 67,63 | 6,37% | 4.097.264,00 |
| 06.11.2020 | 64,54 | 64,82 | 63,13 | 63,58 | -1,87% | 1.771.124,00 |
| 05.11.2020 | 63,25 | 64,79 | 62,88 | 64,79 | 3,63% | 2.058.301,00 |
| 04.11.2020 | 60,22 | 63,28 | 59,92 | 62,52 | 0,64% | 1.934.346,00 |
| 03.11.2020 | 60,40 | 62,12 | 60,40 | 62,12 | 4,09% | 1.655.547,00 |
| 02.11.2020 | 59,00 | 60,16 | 58,13 | 59,68 | 1,70% | 1.548.483,00 |
| 30.10.2020 | 57,40 | 58,87 | 57,37 | 58,68 | 0,60% | 1.564.460,00 |
| 29.10.2020 | 57,86 | 58,96 | 57,58 | 58,33 | 0,47% | 1.788.596,00 |
| 28.10.2020 | 59,73 | 59,96 | 57,25 | 58,06 | -5,55% | 3.729.376,00 |
| 27.10.2020 | 63,23 | 63,29 | 61,34 | 61,47 | -2,75% | 1.839.591,00 |
| 26.10.2020 | 62,86 | 64,12 | 62,78 | 63,21 | -1,13% | 1.118.941,00 |
| 23.10.2020 | 64,00 | 64,66 | 63,63 | 63,93 | -0,12% | 974.170,00 |
| 22.10.2020 | 63,47 | 64,30 | 62,06 | 64,01 | 0,31% | 1.218.032,00 |
| 21.10.2020 | 64,71 | 64,97 | 63,56 | 63,81 | -0,41% | 1.553.620,00 |
| 20.10.2020 | 63,50 | 64,28 | 62,41 | 64,07 | 0,71% | 1.491.163,00 |
| 19.10.2020 | 63,20 | 63,92 | 62,80 | 63,62 | 0,79% | 1.035.903,00 |
| 16.10.2020 | 63,29 | 63,57 | 62,35 | 63,12 | 1,53% | 1.515.264,00 |
| 15.10.2020 | 62,69 | 62,69 | 60,99 | 62,17 | -2,98% | 1.977.291,00 |
| 14.10.2020 | 64,37 | 64,55 | 63,90 | 64,08 | -0,26% | 964.688,00 |
| 13.10.2020 | 64,69 | 64,94 | 63,69 | 64,25 | -1,29% | 1.122.504,00 |
| 12.10.2020 | 64,73 | 65,45 | 64,41 | 65,09 | 0,60% | 1.019.626,00 |
| 09.10.2020 | 65,77 | 66,26 | 64,30 | 64,70 | -1,55% | 1.254.025,00 |
| 08.10.2020 | 65,90 | 66,41 | 65,28 | 65,72 | -0,03% | 1.309.221,00 |
| 07.10.2020 | 65,00 | 65,76 | 64,23 | 65,74 | 1,37% | 1.467.108,00 |
| 06.10.2020 | 63,99 | 65,59 | 63,81 | 64,85 | 1,28% | 1.654.516,00 |
| 05.10.2020 | 63,25 | 64,38 | 63,06 | 64,03 | 2,68% | 1.224.129,00 |
| 02.10.2020 | 62,20 | 62,64 | 61,73 | 62,36 | -0,48% | 891.578,00 |
| 01.10.2020 | 63,11 | 63,11 | 61,99 | 62,66 | 1,08% | 1.376.243,00 |
| 30.09.2020 | 61,50 | 62,70 | 61,20 | 61,99 | -0,02% | 1.485.337,00 |
| 29.09.2020 | 61,21 | 62,07 | 60,73 | 62,00 | 0,44% | 1.409.149,00 |
| 28.09.2020 | 59,97 | 61,73 | 59,83 | 61,73 | 4,52% | 1.666.530,00 |
| 25.09.2020 | 60,55 | 60,62 | 58,78 | 59,06 | -2,61% | 1.428.136,00 |
| 24.09.2020 | 60,00 | 61,33 | 59,83 | 60,64 | -0,52% | 1.589.221,00 |
| 23.09.2020 | 61,30 | 62,53 | 60,60 | 60,96 | 0,63% | 1.432.762,00 |
| 22.09.2020 | 60,56 | 61,46 | 60,27 | 60,58 | 0,15% | 1.335.710,00 |
| 21.09.2020 | 63,19 | 63,40 | 60,03 | 60,49 | -5,10% | 2.508.068,00 |
| 18.09.2020 | 64,78 | 64,83 | 63,74 | 63,74 | -1,65% | 3.248.812,00 |
| 17.09.2020 | 63,42 | 64,96 | 63,37 | 64,81 | 0,15% | 1.064.841,00 |
| 16.09.2020 | 64,41 | 64,85 | 63,93 | 64,71 | 0,61% | 1.175.318,00 |
| 15.09.2020 | 64,40 | 65,00 | 63,83 | 64,32 | 0,31% | 1.084.823,00 |
| 14.09.2020 | 64,79 | 64,92 | 63,71 | 64,12 | -0,30% | 1.017.966,00 |
| 11.09.2020 | 63,45 | 64,53 | 62,63 | 64,31 | 0,89% | 1.435.601,00 |
| 10.09.2020 | 63,70 | 64,50 | 63,64 | 63,74 | 0,00% | 1.185.784,00 |
| 09.09.2020 | 63,11 | 63,99 | 62,63 | 63,74 | 0,90% | 1.374.055,00 |
| 08.09.2020 | 62,74 | 63,52 | 62,30 | 63,17 | 0,94% | 1.534.636,00 |
| 07.09.2020 | 61,89 | 62,72 | 61,73 | 62,58 | 1,96% | 1.268.510,00 |
| 04.09.2020 | 60,74 | 62,01 | 60,62 | 61,38 | 0,95% | 1.634.908,00 |
| 03.09.2020 | 60,90 | 61,85 | 60,19 | 60,80 | 0,68% | 1.727.583,00 |
| 02.09.2020 | 60,71 | 61,19 | 60,11 | 60,39 | 0,43% | 1.404.861,00 |
| 01.09.2020 | 61,26 | 61,39 | 59,64 | 60,13 | -0,03% | 1.566.399,00 |
| 31.08.2020 | 59,80 | 61,77 | 59,80 | 60,15 | 0,91% | 2.133.443,00 |
| 28.08.2020 | 60,07 | 60,54 | 59,35 | 59,61 | 0,02% | 1.090.761,00 |
| 27.08.2020 | 59,50 | 60,98 | 59,30 | 59,60 | 0,30% | 1.836.847,00 |
| 26.08.2020 | 58,57 | 59,45 | 58,01 | 59,42 | 2,54% | 1.463.492,00 |