Börse:
79,700€
0,69%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
79,500€
Ask:
79,900€
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2022 | 79,90 | 79,90 | 78,75 | 79,70 | 0,69% | 44.367,00 |
| 24.11.2022 | 79,35 | 80,05 | 79,10 | 79,15 | 0,00% | 63.505,00 |
| 23.11.2022 | 79,70 | 79,75 | 78,35 | 79,15 | -0,44% | 63.911,00 |
| 22.11.2022 | 79,15 | 79,80 | 78,60 | 79,50 | 0,19% | 72.569,00 |
| 21.11.2022 | 80,00 | 80,55 | 79,20 | 79,35 | -1,06% | 103.797,00 |
| 18.11.2022 | 79,25 | 80,35 | 79,15 | 80,20 | 1,71% | 54.722,00 |
| 17.11.2022 | 78,90 | 79,55 | 78,05 | 78,85 | 0,45% | 106.153,00 |
| 16.11.2022 | 80,30 | 80,35 | 77,15 | 78,50 | -2,67% | 99.893,00 |
| 15.11.2022 | 80,90 | 81,20 | 79,90 | 80,65 | -0,25% | 78.615,00 |
| 14.11.2022 | 80,30 | 81,25 | 79,85 | 80,85 | 0,94% | 95.755,00 |
| 11.11.2022 | 79,45 | 80,30 | 79,15 | 80,10 | 1,59% | 89.124,00 |
| 10.11.2022 | 76,30 | 79,05 | 76,00 | 78,85 | 3,21% | 105.466,00 |
| 09.11.2022 | 76,45 | 77,05 | 75,65 | 76,40 | -0,26% | 75.290,00 |
| 08.11.2022 | 76,50 | 76,90 | 76,35 | 76,60 | -0,13% | 65.428,00 |
| 07.11.2022 | 75,65 | 76,90 | 75,60 | 76,70 | 1,19% | 81.171,00 |
| 04.11.2022 | 73,20 | 75,85 | 72,65 | 75,80 | 4,12% | 83.604,00 |
| 03.11.2022 | 74,65 | 74,65 | 71,35 | 72,80 | -4,27% | 157.650,00 |
| 02.11.2022 | 75,00 | 76,05 | 75,00 | 76,05 | 0,60% | 93.444,00 |
| 01.11.2022 | 75,20 | 76,00 | 74,90 | 75,60 | 1,20% | 64.336,00 |
| 31.10.2022 | 74,50 | 74,90 | 73,70 | 74,70 | 0,61% | 53.626,00 |
| 28.10.2022 | 73,30 | 74,60 | 73,10 | 74,25 | 0,07% | 44.035,00 |
| 27.10.2022 | 74,25 | 74,70 | 73,55 | 74,20 | 0,34% | 60.878,00 |
| 26.10.2022 | 73,55 | 74,15 | 72,75 | 73,95 | 0,82% | 56.941,00 |
| 25.10.2022 | 72,80 | 73,55 | 72,30 | 73,35 | 1,10% | 68.770,00 |
| 24.10.2022 | 72,90 | 73,45 | 70,85 | 72,55 | 0,21% | 98.434,00 |
| 21.10.2022 | 71,80 | 72,50 | 71,15 | 72,40 | 0,00% | 51.297,00 |
| 20.10.2022 | 72,40 | 73,00 | 72,00 | 72,40 | -0,75% | 62.390,00 |
| 19.10.2022 | 72,80 | 73,30 | 72,10 | 72,95 | 0,62% | 76.084,00 |
| 18.10.2022 | 71,50 | 73,15 | 71,05 | 72,50 | 2,26% | 77.567,00 |
| 17.10.2022 | 69,50 | 71,30 | 69,20 | 70,90 | 2,01% | 70.908,00 |
| 14.10.2022 | 69,80 | 71,00 | 69,10 | 69,50 | 1,31% | 113.959,00 |
| 13.10.2022 | 67,90 | 69,15 | 67,25 | 68,60 | 0,96% | 139.972,00 |
| 12.10.2022 | 67,15 | 68,10 | 66,75 | 67,95 | 0,37% | 102.590,00 |
| 11.10.2022 | 67,00 | 67,90 | 66,15 | 67,70 | -0,37% | 80.174,00 |
| 10.10.2022 | 66,05 | 68,80 | 66,05 | 67,95 | 0,52% | 76.893,00 |
| 07.10.2022 | 68,10 | 68,65 | 67,50 | 67,60 | -0,73% | 57.287,00 |
| 06.10.2022 | 68,95 | 68,95 | 67,30 | 68,10 | 0,29% | 66.635,00 |
| 05.10.2022 | 69,30 | 69,30 | 66,70 | 67,90 | -1,88% | 92.868,00 |
| 04.10.2022 | 67,80 | 69,30 | 67,65 | 69,20 | 2,82% | 87.151,00 |
| 03.10.2022 | 65,65 | 67,50 | 65,40 | 67,30 | 0,60% | 95.118,00 |
| 30.09.2022 | 65,80 | 67,00 | 65,60 | 66,90 | 2,29% | 183.220,00 |
| 29.09.2022 | 68,40 | 68,40 | 64,60 | 65,40 | -3,54% | 113.815,00 |
| 28.09.2022 | 66,75 | 68,40 | 66,50 | 67,80 | 0,44% | 109.930,00 |
| 27.09.2022 | 68,55 | 69,70 | 67,50 | 67,50 | -1,39% | 138.958,00 |
| 26.09.2022 | 66,60 | 69,10 | 66,50 | 68,45 | 1,94% | 84.283,00 |
| 23.09.2022 | 69,80 | 69,80 | 66,75 | 67,15 | -3,59% | 112.111,00 |
| 22.09.2022 | 69,75 | 70,50 | 69,45 | 69,65 | -1,35% | 36.381,00 |
| 21.09.2022 | 69,45 | 70,60 | 69,00 | 70,60 | 0,64% | 55.710,00 |
| 20.09.2022 | 70,90 | 72,20 | 69,80 | 70,15 | -1,54% | 65.057,00 |
| 19.09.2022 | 69,85 | 71,60 | 69,50 | 71,25 | 1,86% | 22.414,00 |
| 16.09.2022 | 69,80 | 70,25 | 68,55 | 69,95 | 0,07% | 142.355,00 |
| 15.09.2022 | 69,90 | 70,60 | 69,25 | 69,90 | 0,22% | 33.891,00 |
| 14.09.2022 | 69,70 | 70,95 | 69,25 | 69,75 | -1,20% | 83.852,00 |
| 13.09.2022 | 71,45 | 72,40 | 70,55 | 70,60 | -1,26% | 71.579,00 |
| 12.09.2022 | 70,85 | 71,85 | 70,40 | 71,50 | 1,92% | 55.419,00 |
| 09.09.2022 | 69,20 | 70,80 | 69,20 | 70,15 | 1,45% | 51.484,00 |
| 08.09.2022 | 70,40 | 70,55 | 68,90 | 69,15 | -1,64% | 80.128,00 |
| 07.09.2022 | 68,45 | 70,50 | 68,40 | 70,30 | 1,74% | 77.007,00 |
| 06.09.2022 | 68,35 | 69,80 | 68,35 | 69,10 | 0,95% | 71.168,00 |
| 05.09.2022 | 68,50 | 69,05 | 68,15 | 68,45 | -3,32% | 56.856,00 |
| 02.09.2022 | 69,35 | 70,90 | 68,85 | 70,80 | 3,51% | 65.118,00 |
| 01.09.2022 | 68,50 | 69,00 | 68,05 | 68,40 | -1,23% | 101.037,00 |
| 31.08.2022 | 70,70 | 71,40 | 69,25 | 69,25 | -0,93% | 361.497,00 |
| 30.08.2022 | 69,75 | 71,00 | 69,40 | 69,90 | 0,72% | 53.155,00 |
| 29.08.2022 | 68,65 | 69,75 | 68,30 | 69,40 | 0,36% | 60.192,00 |
| 26.08.2022 | 70,50 | 71,20 | 69,10 | 69,15 | -1,78% | 86.036,00 |
| 25.08.2022 | 70,85 | 70,85 | 69,75 | 70,40 | 0,43% | 50.356,00 |
| 24.08.2022 | 69,85 | 70,50 | 69,15 | 70,10 | -0,21% | 64.959,00 |
| 23.08.2022 | 68,75 | 70,50 | 68,75 | 70,25 | 1,37% | 66.213,00 |
| 22.08.2022 | 70,55 | 71,00 | 69,10 | 69,30 | -2,67% | 112.179,00 |
| 19.08.2022 | 72,20 | 72,55 | 71,20 | 71,20 | -2,26% | 60.633,00 |
| 18.08.2022 | 72,75 | 73,30 | 72,40 | 72,85 | 0,07% | 56.869,00 |
| 17.08.2022 | 73,75 | 74,30 | 72,65 | 72,80 | -1,42% | 55.367,00 |
| 16.08.2022 | 73,15 | 74,00 | 73,10 | 73,85 | 1,37% | 53.777,00 |
| 15.08.2022 | 73,10 | 73,45 | 71,95 | 72,85 | -0,34% | 63.270,00 |
| 12.08.2022 | 72,30 | 73,55 | 72,30 | 73,10 | 1,18% | 73.545,00 |
| 11.08.2022 | 72,60 | 72,60 | 71,40 | 72,25 | 0,35% | 53.396,00 |
| 10.08.2022 | 71,30 | 72,25 | 71,30 | 72,00 | 0,21% | 62.420,00 |
| 09.08.2022 | 72,80 | 73,15 | 71,75 | 71,85 | -1,51% | 55.787,00 |
| 08.08.2022 | 72,10 | 72,95 | 72,00 | 72,95 | 1,96% | 57.406,00 |
| 05.08.2022 | 71,30 | 72,20 | 70,60 | 71,55 | 0,49% | 76.272,00 |
| 04.08.2022 | 71,15 | 72,55 | 71,00 | 71,20 | 0,42% | 82.699,00 |
| 03.08.2022 | 73,80 | 73,80 | 70,25 | 70,90 | -5,66% | 171.491,00 |
| 02.08.2022 | 75,85 | 75,85 | 74,15 | 75,15 | 0,47% | 67.703,00 |
| 01.08.2022 | 74,00 | 75,60 | 74,00 | 74,80 | 1,22% | 56.501,00 |
| 29.07.2022 | 73,55 | 74,45 | 73,45 | 73,90 | 0,75% | 82.866,00 |
| 28.07.2022 | 72,15 | 73,45 | 72,15 | 73,35 | 2,09% | 49.487,00 |
| 27.07.2022 | 71,35 | 72,10 | 70,95 | 71,85 | 0,70% | 40.515,00 |
| 26.07.2022 | 72,75 | 72,75 | 70,80 | 71,35 | -2,39% | 72.644,00 |
| 25.07.2022 | 72,55 | 73,70 | 72,05 | 73,10 | 0,62% | 54.599,00 |
| 22.07.2022 | 71,75 | 72,75 | 71,65 | 72,65 | 0,55% | 40.445,00 |
| 21.07.2022 | 72,55 | 73,25 | 71,30 | 72,25 | -0,76% | 72.214,00 |
| 20.07.2022 | 72,95 | 73,20 | 71,05 | 72,80 | -0,27% | 58.740,00 |
| 19.07.2022 | 70,80 | 73,75 | 69,90 | 73,00 | 3,55% | 97.223,00 |
| 18.07.2022 | 69,60 | 70,80 | 69,40 | 70,50 | 1,51% | 101.917,00 |
| 15.07.2022 | 67,45 | 69,55 | 67,15 | 69,45 | 3,19% | 113.472,00 |
| 14.07.2022 | 68,20 | 69,15 | 66,60 | 67,30 | -1,61% | 138.429,00 |
| 13.07.2022 | 69,55 | 69,55 | 67,60 | 68,40 | -1,79% | 94.737,00 |
| 12.07.2022 | 68,75 | 69,65 | 68,15 | 69,65 | 0,80% | 93.006,00 |
| 11.07.2022 | 69,55 | 70,40 | 68,95 | 69,10 | -2,06% | 81.868,00 |