Börse:
84,660€
-0,63%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
84,660€
Ask:
84,660€
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 84,08 | 85,23 | 83,96 | 85,19 | 1,85% | 1.018.526,00 |
| 07.05.2021 | 82,98 | 85,17 | 82,50 | 83,64 | 0,30% | 1.393.615,00 |
| 06.05.2021 | 83,11 | 84,17 | 82,70 | 83,39 | 0,51% | 1.111.585,00 |
| 05.05.2021 | 82,05 | 83,18 | 81,38 | 82,97 | 1,37% | 1.631.218,00 |
| 04.05.2021 | 84,39 | 84,54 | 81,61 | 81,85 | -2,71% | 1.559.872,00 |
| 03.05.2021 | 83,81 | 84,55 | 83,58 | 84,13 | 0,88% | 812.468,00 |
| 30.04.2021 | 84,00 | 84,94 | 83,36 | 83,40 | -0,48% | 1.111.553,00 |
| 29.04.2021 | 85,79 | 85,83 | 83,07 | 83,80 | -2,43% | 1.494.900,00 |
| 28.04.2021 | 86,55 | 86,55 | 85,89 | 85,89 | -0,37% | 798.454,00 |
| 27.04.2021 | 86,70 | 86,70 | 85,35 | 86,21 | -0,67% | 642.305,00 |
| 26.04.2021 | 86,35 | 86,79 | 85,79 | 86,79 | 0,56% | 948.496,00 |
| 23.04.2021 | 85,84 | 86,87 | 85,46 | 86,31 | 0,15% | 997.022,00 |
| 22.04.2021 | 85,54 | 86,58 | 85,15 | 86,18 | 1,14% | 1.104.441,00 |
| 21.04.2021 | 86,50 | 86,56 | 83,81 | 85,21 | -1,13% | 1.800.624,00 |
| 20.04.2021 | 87,53 | 88,43 | 85,70 | 86,18 | -1,73% | 1.712.352,00 |
| 19.04.2021 | 88,98 | 89,16 | 87,66 | 87,70 | -0,77% | 918.670,00 |
| 16.04.2021 | 87,75 | 88,86 | 87,47 | 88,38 | 1,04% | 2.037.121,00 |
| 15.04.2021 | 87,40 | 87,90 | 87,11 | 87,47 | 0,30% | 937.702,00 |
| 14.04.2021 | 88,08 | 88,10 | 86,91 | 87,21 | -1,28% | 1.193.472,00 |
| 13.04.2021 | 88,97 | 89,55 | 88,34 | 88,34 | -0,69% | 1.033.147,00 |
| 12.04.2021 | 89,20 | 89,36 | 88,39 | 88,95 | 1,08% | 1.048.397,00 |
| 09.04.2021 | 88,36 | 88,45 | 87,69 | 88,00 | -0,19% | 834.685,00 |
| 08.04.2021 | 89,90 | 90,06 | 87,22 | 88,17 | -1,01% | 1.402.345,00 |
| 07.04.2021 | 89,61 | 90,53 | 88,63 | 89,07 | -0,59% | 843.541,00 |
| 06.04.2021 | 89,60 | 90,68 | 89,45 | 89,60 | 1,05% | 1.390.616,00 |
| 01.04.2021 | 89,59 | 90,04 | 88,21 | 88,67 | 0,23% | 1.547.922,00 |
| 31.03.2021 | 88,69 | 89,47 | 87,66 | 88,47 | -0,37% | 1.750.689,00 |
| 30.03.2021 | 86,00 | 89,37 | 85,83 | 88,80 | 3,74% | 1.876.880,00 |
| 29.03.2021 | 84,50 | 85,71 | 83,96 | 85,60 | 2,16% | 1.633.417,00 |
| 26.03.2021 | 84,14 | 84,50 | 83,47 | 83,79 | 0,35% | 1.423.694,00 |
| 25.03.2021 | 81,91 | 83,58 | 81,55 | 83,50 | 1,10% | 1.331.719,00 |
| 24.03.2021 | 81,95 | 83,23 | 81,22 | 82,59 | -1,01% | 2.021.024,00 |
| 23.03.2021 | 84,22 | 85,25 | 83,36 | 83,43 | -1,49% | 1.747.435,00 |
| 22.03.2021 | 82,53 | 85,06 | 82,27 | 84,69 | 2,67% | 1.824.370,00 |
| 19.03.2021 | 84,89 | 85,01 | 82,32 | 82,49 | -4,22% | 4.996.797,00 |
| 18.03.2021 | 87,00 | 88,78 | 85,83 | 86,12 | 0,77% | 3.290.237,00 |
| 17.03.2021 | 81,81 | 85,53 | 81,28 | 85,46 | 6,16% | 3.793.318,00 |
| 16.03.2021 | 78,37 | 80,99 | 78,35 | 80,50 | 3,47% | 2.736.407,00 |
| 15.03.2021 | 77,85 | 78,92 | 77,77 | 77,80 | 0,41% | 1.512.597,00 |
| 12.03.2021 | 77,43 | 77,59 | 76,11 | 77,48 | -1,32% | 1.557.579,00 |
| 11.03.2021 | 81,50 | 81,58 | 78,52 | 78,52 | -3,47% | 2.339.736,00 |
| 10.03.2021 | 79,64 | 81,34 | 79,51 | 81,34 | 2,20% | 2.054.239,00 |
| 09.03.2021 | 79,64 | 80,41 | 78,45 | 79,59 | -0,06% | 1.996.142,00 |
| 08.03.2021 | 76,54 | 79,85 | 76,53 | 79,64 | 5,25% | 2.276.793,00 |
| 05.03.2021 | 76,27 | 76,79 | 75,05 | 75,67 | -0,81% | 1.139.049,00 |
| 04.03.2021 | 75,86 | 76,64 | 75,16 | 76,29 | 0,25% | 1.536.791,00 |
| 03.03.2021 | 73,00 | 76,10 | 73,00 | 76,10 | 4,88% | 2.754.934,00 |
| 02.03.2021 | 72,06 | 72,98 | 72,01 | 72,56 | 0,64% | 1.367.788,00 |
| 01.03.2021 | 72,10 | 72,59 | 71,56 | 72,10 | 0,84% | 1.129.798,00 |
| 26.02.2021 | 70,48 | 71,55 | 70,18 | 71,50 | 0,00% | 1.502.192,00 |
| 25.02.2021 | 70,75 | 72,44 | 70,70 | 71,50 | 1,58% | 1.603.942,00 |
| 24.02.2021 | 69,15 | 70,60 | 68,94 | 70,39 | 1,54% | 1.389.110,00 |
| 23.02.2021 | 71,09 | 71,34 | 68,87 | 69,32 | -2,74% | 1.859.119,00 |
| 22.02.2021 | 70,78 | 71,43 | 70,20 | 71,27 | -0,43% | 1.065.258,00 |
| 19.02.2021 | 71,26 | 72,00 | 70,66 | 71,58 | 0,77% | 1.210.457,00 |
| 18.02.2021 | 71,47 | 72,22 | 70,70 | 71,03 | 0,24% | 1.410.679,00 |
| 17.02.2021 | 70,89 | 71,38 | 70,34 | 70,86 | -0,08% | 1.229.965,00 |
| 16.02.2021 | 70,96 | 71,31 | 70,57 | 70,92 | 0,23% | 821.717,00 |
| 15.02.2021 | 70,65 | 71,04 | 70,17 | 70,76 | 0,73% | 916.016,00 |
| 12.02.2021 | 70,39 | 70,40 | 69,62 | 70,25 | -0,47% | 815.834,00 |
| 11.02.2021 | 70,23 | 71,21 | 69,80 | 70,58 | 0,83% | 1.074.731,00 |
| 10.02.2021 | 70,16 | 71,14 | 69,41 | 70,00 | -0,13% | 1.257.565,00 |
| 09.02.2021 | 69,80 | 70,09 | 69,30 | 70,09 | 0,40% | 1.210.955,00 |
| 08.02.2021 | 70,37 | 70,98 | 69,81 | 69,81 | -0,34% | 1.380.555,00 |
| 05.02.2021 | 70,92 | 70,92 | 69,75 | 70,05 | -1,02% | 1.999.900,00 |
| 04.02.2021 | 71,85 | 72,54 | 69,76 | 70,77 | -1,34% | 2.440.661,00 |
| 03.02.2021 | 72,29 | 73,05 | 71,57 | 71,73 | 0,45% | 2.092.011,00 |
| 02.02.2021 | 70,50 | 72,08 | 70,49 | 71,41 | 2,19% | 1.510.601,00 |
| 01.02.2021 | 70,81 | 70,95 | 69,55 | 69,88 | -0,19% | 1.139.613,00 |
| 29.01.2021 | 69,40 | 70,87 | 69,05 | 70,01 | -1,27% | 1.924.221,00 |
| 28.01.2021 | 69,28 | 71,08 | 68,36 | 70,91 | -0,56% | 2.072.544,00 |
| 27.01.2021 | 71,94 | 72,03 | 70,50 | 71,31 | -1,07% | 2.044.649,00 |
| 26.01.2021 | 70,16 | 73,21 | 69,78 | 72,08 | 2,66% | 2.034.716,00 |
| 25.01.2021 | 71,80 | 72,44 | 69,56 | 70,21 | -1,46% | 1.582.566,00 |
| 22.01.2021 | 70,43 | 72,12 | 69,57 | 71,25 | -0,04% | 1.716.661,00 |
| 21.01.2021 | 71,06 | 71,81 | 70,40 | 71,28 | 0,69% | 1.273.815,00 |
| 20.01.2021 | 69,00 | 70,79 | 68,82 | 70,79 | 3,59% | 1.533.660,00 |
| 19.01.2021 | 69,85 | 70,00 | 68,21 | 68,34 | -1,65% | 1.472.535,00 |
| 18.01.2021 | 68,61 | 69,62 | 68,40 | 69,49 | 0,12% | 964.708,00 |
| 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 |