Börse:
77,470€
-0,24%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
77,470€
Ask:
77,470€
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 76,57 | 78,34 | 76,54 | 77,47 | -0,24% | - |
| 13.05.2022 | 76,86 | 77,87 | 75,70 | 77,66 | 2,48% | 1.728.649,00 |
| 12.05.2022 | 75,60 | 76,12 | 74,26 | 75,78 | -7,88% | 2.884.199,00 |
| 11.05.2022 | 79,02 | 82,73 | 78,60 | 82,26 | 5,18% | 3.703.499,00 |
| 10.05.2022 | 78,99 | 79,73 | 78,10 | 78,21 | 0,76% | 1.990.542,00 |
| 09.05.2022 | 79,20 | 79,87 | 77,62 | 77,62 | -1,82% | 1.868.370,00 |
| 06.05.2022 | 78,30 | 80,03 | 77,46 | 79,06 | 1,32% | 1.978.484,00 |
| 05.05.2022 | 81,65 | 83,00 | 77,77 | 78,03 | -1,81% | 1.964.186,00 |
| 04.05.2022 | 80,27 | 80,70 | 79,47 | 79,47 | -0,64% | 1.633.643,00 |
| 03.05.2022 | 78,21 | 79,98 | 77,87 | 79,98 | 3,01% | 1.725.794,00 |
| 02.05.2022 | 77,74 | 78,45 | 74,36 | 77,64 | -1,11% | 1.840.187,00 |
| 29.04.2022 | 78,58 | 78,97 | 77,77 | 78,51 | 0,91% | 1.337.650,00 |
| 28.04.2022 | 77,50 | 79,08 | 76,70 | 77,80 | 1,61% | 1.185.773,00 |
| 27.04.2022 | 76,28 | 77,79 | 75,46 | 76,57 | 0,39% | 1.793.940,00 |
| 26.04.2022 | 78,56 | 79,01 | 76,19 | 76,27 | -1,55% | 1.785.578,00 |
| 25.04.2022 | 76,70 | 78,31 | 76,50 | 77,47 | -1,34% | 1.594.771,00 |
| 22.04.2022 | 78,99 | 79,89 | 78,52 | 78,52 | -1,95% | 1.283.884,00 |
| 21.04.2022 | 79,39 | 80,72 | 78,68 | 80,08 | 1,11% | 1.269.501,00 |
| 20.04.2022 | 78,54 | 80,19 | 78,09 | 79,20 | 1,51% | 1.100.786,00 |
| 19.04.2022 | 76,46 | 78,25 | 75,89 | 78,02 | 2,33% | 1.477.517,00 |
| 14.04.2022 | 76,36 | 77,16 | 75,82 | 76,24 | -0,01% | 1.418.145,00 |
| 13.04.2022 | 76,00 | 76,30 | 75,04 | 76,25 | 0,21% | 1.062.598,00 |
| 12.04.2022 | 74,85 | 76,97 | 74,28 | 76,09 | 0,13% | 1.364.957,00 |
| 11.04.2022 | 76,10 | 76,93 | 75,11 | 75,99 | -1,31% | 1.246.230,00 |
| 08.04.2022 | 77,20 | 77,73 | 76,26 | 77,00 | 1,76% | 1.113.844,00 |
| 07.04.2022 | 76,54 | 77,92 | 75,67 | 75,67 | -0,83% | 1.345.977,00 |
| 06.04.2022 | 77,88 | 78,06 | 74,85 | 76,30 | -2,40% | 1.651.158,00 |
| 05.04.2022 | 79,74 | 80,62 | 77,79 | 78,18 | -2,09% | 1.523.273,00 |
| 04.04.2022 | 79,60 | 80,17 | 77,97 | 79,85 | 1,08% | 1.100.335,00 |
| 01.04.2022 | 78,51 | 80,13 | 78,34 | 79,00 | 0,51% | 1.064.970,00 |
| 31.03.2022 | 81,30 | 81,71 | 78,41 | 78,60 | -2,07% | 1.468.453,00 |
| 30.03.2022 | 81,70 | 82,16 | 80,12 | 80,26 | -2,87% | 1.492.559,00 |
| 29.03.2022 | 79,83 | 83,47 | 79,18 | 82,63 | 5,61% | 1.967.947,00 |
| 28.03.2022 | 78,10 | 79,95 | 78,04 | 78,24 | 0,45% | 1.109.020,00 |
| 25.03.2022 | 78,00 | 78,46 | 77,20 | 77,89 | -0,74% | 1.514.673,00 |
| 24.03.2022 | 78,31 | 79,01 | 77,32 | 78,47 | 0,27% | 1.529.917,00 |
| 23.03.2022 | 80,34 | 80,80 | 77,85 | 78,26 | -1,01% | 1.942.435,00 |
| 22.03.2022 | 78,35 | 79,76 | 77,35 | 79,06 | 2,09% | 1.732.509,00 |
| 21.03.2022 | 76,24 | 77,97 | 75,74 | 77,44 | 2,03% | 1.686.583,00 |
| 18.03.2022 | 76,20 | 76,66 | 74,75 | 75,90 | -1,00% | 4.736.344,00 |
| 17.03.2022 | 79,34 | 79,40 | 75,51 | 76,67 | -2,21% | 2.207.957,00 |
| 16.03.2022 | 77,54 | 79,28 | 76,18 | 78,40 | 4,09% | 3.188.590,00 |
| 15.03.2022 | 73,63 | 75,78 | 71,70 | 75,32 | 1,20% | 2.601.157,00 |
| 14.03.2022 | 74,64 | 76,37 | 73,98 | 74,43 | 2,78% | 2.514.991,00 |
| 11.03.2022 | 72,92 | 75,46 | 72,00 | 72,42 | 0,58% | 2.873.113,00 |
| 10.03.2022 | 76,26 | 76,74 | 70,22 | 72,00 | -5,51% | 4.329.263,00 |
| 09.03.2022 | 74,01 | 76,25 | 72,45 | 76,20 | 7,25% | 3.559.897,00 |
| 08.03.2022 | 69,30 | 73,20 | 68,80 | 71,05 | 0,75% | 3.481.540,00 |
| 07.03.2022 | 69,66 | 72,87 | 67,58 | 70,52 | -3,53% | 4.055.547,00 |
| 04.03.2022 | 75,60 | 76,48 | 72,49 | 73,10 | -5,69% | 3.819.567,00 |
| 03.03.2022 | 80,60 | 81,01 | 76,88 | 77,51 | -3,79% | 2.480.550,00 |
| 02.03.2022 | 80,33 | 82,07 | 79,31 | 80,56 | -2,34% | 2.638.366,00 |
| 01.03.2022 | 86,16 | 87,50 | 82,07 | 82,49 | -4,70% | 2.383.041,00 |
| 28.02.2022 | 85,04 | 86,56 | 83,22 | 86,56 | -1,66% | 2.667.291,00 |
| 25.02.2022 | 86,38 | 88,14 | 84,13 | 88,02 | 3,57% | 2.682.262,00 |
| 24.02.2022 | 87,25 | 88,87 | 84,15 | 84,99 | -7,24% | 4.257.916,00 |
| 23.02.2022 | 91,00 | 93,82 | 90,95 | 91,62 | 0,76% | 1.489.901,00 |
| 22.02.2022 | 89,63 | 92,31 | 89,44 | 90,93 | -1,47% | 2.078.619,00 |
| 21.02.2022 | 96,61 | 96,93 | 91,49 | 92,29 | -3,24% | 1.644.574,00 |
| 18.02.2022 | 96,36 | 97,60 | 94,95 | 95,38 | -0,61% | 1.551.295,00 |
| 17.02.2022 | 94,73 | 97,23 | 94,57 | 95,97 | 2,04% | 1.694.067,00 |
| 16.02.2022 | 94,92 | 96,02 | 93,34 | 94,05 | -0,93% | 1.496.583,00 |
| 15.02.2022 | 92,43 | 94,99 | 91,94 | 94,93 | 2,53% | 1.474.671,00 |
| 14.02.2022 | 92,42 | 93,11 | 90,79 | 92,59 | -2,84% | 2.148.590,00 |
| 11.02.2022 | 91,59 | 95,73 | 90,97 | 95,30 | 2,73% | 2.746.188,00 |
| 10.02.2022 | 93,11 | 93,65 | 92,44 | 92,77 | -0,60% | 1.206.489,00 |
| 09.02.2022 | 90,60 | 93,95 | 90,20 | 93,33 | 3,80% | 1.579.360,00 |
| 08.02.2022 | 89,76 | 91,87 | 89,42 | 89,91 | 0,06% | 1.229.356,00 |
| 07.02.2022 | 90,29 | 90,90 | 89,81 | 89,86 | 0,22% | 1.173.288,00 |
| 04.02.2022 | 94,36 | 94,36 | 89,06 | 89,66 | -4,37% | 1.816.267,00 |
| 03.02.2022 | 93,37 | 94,67 | 93,24 | 93,76 | 0,09% | 1.101.439,00 |
| 02.02.2022 | 94,50 | 94,82 | 93,41 | 93,68 | -0,65% | 890.522,00 |
| 01.02.2022 | 93,21 | 94,39 | 93,02 | 94,29 | 1,44% | 1.033.421,00 |
| 31.01.2022 | 93,38 | 93,71 | 92,15 | 92,95 | 0,60% | 1.305.196,00 |
| 28.01.2022 | 94,00 | 94,03 | 90,19 | 92,40 | -1,70% | 1.830.172,00 |
| 27.01.2022 | 93,01 | 95,16 | 92,91 | 94,00 | -0,18% | 1.295.354,00 |
| 26.01.2022 | 92,84 | 94,91 | 92,69 | 94,17 | 2,27% | 1.274.554,00 |
| 25.01.2022 | 92,65 | 93,20 | 90,94 | 92,08 | 0,66% | 1.307.184,00 |
| 24.01.2022 | 95,00 | 96,40 | 90,80 | 91,48 | -4,27% | 2.185.251,00 |
| 21.01.2022 | 95,20 | 95,56 | 93,97 | 95,56 | -1,31% | 1.592.557,00 |
| 20.01.2022 | 96,64 | 98,03 | 95,80 | 96,83 | -1,05% | 1.100.542,00 |
| 19.01.2022 | 98,39 | 99,35 | 97,54 | 97,86 | -1,09% | 1.133.756,00 |
| 18.01.2022 | 98,37 | 99,67 | 97,34 | 98,94 | -0,08% | 930.784,00 |
| 17.01.2022 | 99,88 | 100,06 | 98,55 | 99,02 | -0,30% | 663.785,00 |
| 14.01.2022 | 98,83 | 100,42 | 98,72 | 99,32 | 0,30% | 1.257.658,00 |
| 13.01.2022 | 97,38 | 99,30 | 97,26 | 99,02 | 1,61% | 1.380.823,00 |
| 12.01.2022 | 98,60 | 98,93 | 97,12 | 97,45 | -0,58% | 954.099,00 |
| 11.01.2022 | 97,99 | 98,20 | 96,56 | 98,02 | 0,84% | 1.238.359,00 |
| 10.01.2022 | 98,49 | 99,04 | 96,43 | 97,20 | 1,67% | 1.896.744,00 |
| 07.01.2022 | 96,00 | 96,53 | 95,02 | 95,60 | -0,64% | 1.193.638,00 |
| 06.01.2022 | 94,70 | 97,32 | 94,61 | 96,22 | -0,02% | 1.229.513,00 |
| 05.01.2022 | 94,50 | 96,39 | 93,94 | 96,24 | 2,18% | 1.828.361,00 |
| 04.01.2022 | 91,89 | 94,24 | 91,19 | 94,19 | 3,13% | 1.422.271,00 |
| 03.01.2022 | 88,91 | 91,75 | 88,74 | 91,33 | 3,21% | 983.398,00 |
| 30.12.2021 | 89,39 | 89,50 | 88,12 | 88,49 | -0,80% | 598.323,00 |
| 29.12.2021 | 89,89 | 89,97 | 88,87 | 89,20 | -0,83% | 419.820,00 |
| 28.12.2021 | 90,09 | 90,69 | 89,75 | 89,95 | -0,06% | 442.096,00 |
| 27.12.2021 | 88,72 | 90,11 | 88,61 | 90,00 | 0,93% | 396.304,00 |
| 23.12.2021 | 88,00 | 89,46 | 87,98 | 89,17 | 1,98% | 823.550,00 |
| 22.12.2021 | 87,00 | 87,44 | 86,05 | 87,44 | 0,40% | 624.985,00 |