Börse:
72,875€
1,22%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
72,850€
Ask:
72,900€
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 71,75 | 72,80 | 71,73 | 72,78 | 1,08% | - |
| 28.07.2021 | 73,65 | 73,65 | 71,85 | 72,00 | -0,89% | 58.336,00 |
| 27.07.2021 | 73,25 | 73,25 | 71,95 | 72,65 | -1,16% | 60.946,00 |
| 26.07.2021 | 72,65 | 73,50 | 71,90 | 73,50 | 0,20% | 33.016,00 |
| 23.07.2021 | 71,80 | 73,80 | 71,80 | 73,35 | 1,24% | 45.679,00 |
| 22.07.2021 | 73,05 | 73,55 | 72,25 | 72,45 | -0,41% | 49.812,00 |
| 21.07.2021 | 71,50 | 73,25 | 70,75 | 72,75 | 1,18% | 62.457,00 |
| 20.07.2021 | 72,30 | 72,75 | 71,05 | 71,90 | 0,49% | 63.178,00 |
| 19.07.2021 | 73,35 | 73,80 | 71,15 | 71,55 | -3,70% | 77.747,00 |
| 16.07.2021 | 74,85 | 75,65 | 73,85 | 74,30 | -1,20% | 52.179,00 |
| 15.07.2021 | 76,10 | 76,50 | 74,65 | 75,20 | -1,05% | 76.152,00 |
| 14.07.2021 | 75,45 | 76,45 | 75,15 | 76,00 | 0,26% | 65.395,00 |
| 13.07.2021 | 75,60 | 76,40 | 75,35 | 75,80 | 0,07% | 66.424,00 |
| 12.07.2021 | 75,00 | 76,10 | 74,20 | 75,75 | 1,00% | 43.335,00 |
| 09.07.2021 | 73,05 | 75,00 | 72,75 | 75,00 | 3,88% | 56.517,00 |
| 08.07.2021 | 74,05 | 74,05 | 71,40 | 72,20 | -2,50% | 78.161,00 |
| 07.07.2021 | 74,15 | 74,80 | 73,05 | 74,05 | 0,00% | 71.009,00 |
| 06.07.2021 | 76,45 | 76,45 | 73,50 | 74,05 | -3,20% | 93.033,00 |
| 05.07.2021 | 76,55 | 76,85 | 76,00 | 76,50 | -0,33% | 32.944,00 |
| 02.07.2021 | 76,45 | 77,00 | 75,90 | 76,75 | 0,66% | 72.843,00 |
| 01.07.2021 | 75,65 | 76,70 | 75,55 | 76,25 | 0,59% | 52.560,00 |
| 30.06.2021 | 76,05 | 76,70 | 74,80 | 75,80 | -1,30% | 84.774,00 |
| 29.06.2021 | 76,25 | 77,15 | 76,25 | 76,80 | 0,59% | 43.806,00 |
| 28.06.2021 | 76,85 | 76,90 | 76,05 | 76,35 | -1,36% | 75.787,00 |
| 25.06.2021 | 77,05 | 77,40 | 76,05 | 77,40 | 0,65% | 55.432,00 |
| 24.06.2021 | 76,45 | 77,45 | 76,35 | 76,90 | 1,05% | 65.060,00 |
| 23.06.2021 | 77,55 | 77,90 | 76,10 | 76,10 | -1,74% | 58.289,00 |
| 22.06.2021 | 77,45 | 77,75 | 76,45 | 77,45 | 0,32% | 86.203,00 |
| 21.06.2021 | 74,60 | 77,20 | 74,30 | 77,20 | 2,05% | 200.789,00 |
| 18.06.2021 | 77,25 | 77,25 | 75,50 | 75,65 | -2,07% | 201.854,00 |
| 17.06.2021 | 76,40 | 77,95 | 76,05 | 77,25 | 0,13% | 69.382,00 |
| 16.06.2021 | 78,45 | 78,75 | 76,20 | 77,15 | -1,53% | 117.419,00 |
| 15.06.2021 | 79,70 | 79,70 | 78,20 | 78,35 | -1,63% | 147.590,00 |
| 14.06.2021 | 80,40 | 80,85 | 79,50 | 79,65 | -1,18% | 162.092,00 |
| 11.06.2021 | 79,80 | 80,60 | 79,60 | 80,60 | 0,88% | 81.273,00 |
| 10.06.2021 | 79,35 | 80,45 | 78,90 | 79,90 | -0,50% | 115.726,00 |
| 09.06.2021 | 80,85 | 81,70 | 79,65 | 80,30 | -0,99% | 144.679,00 |
| 08.06.2021 | 81,65 | 82,10 | 80,60 | 81,10 | -1,10% | 142.638,00 |
| 07.06.2021 | 81,00 | 82,00 | 80,50 | 82,00 | 1,74% | 183.118,00 |
| 04.06.2021 | 79,55 | 80,90 | 79,55 | 80,60 | 0,75% | 156.456,00 |
| 03.06.2021 | 77,05 | 80,00 | 76,90 | 80,00 | 3,76% | 143.833,00 |
| 02.06.2021 | 76,00 | 77,10 | 75,95 | 77,10 | 0,98% | 99.631,00 |
| 01.06.2021 | 74,45 | 76,35 | 74,45 | 76,35 | 3,11% | 154.195,00 |
| 31.05.2021 | 74,20 | 74,65 | 73,85 | 74,05 | -1,13% | 58.360,00 |
| 28.05.2021 | 74,55 | 75,15 | 74,35 | 74,90 | 0,07% | 107.453,00 |
| 27.05.2021 | 72,85 | 74,85 | 72,45 | 74,85 | 2,82% | 353.212,00 |
| 26.05.2021 | 72,30 | 72,80 | 71,80 | 72,80 | 1,53% | 83.491,00 |
| 25.05.2021 | 71,95 | 72,60 | 71,55 | 71,70 | -0,14% | 110.217,00 |
| 21.05.2021 | 70,90 | 71,80 | 70,70 | 71,80 | 1,41% | 89.737,00 |
| 20.05.2021 | 70,15 | 70,80 | 69,65 | 70,80 | 1,22% | 63.117,00 |
| 19.05.2021 | 69,80 | 70,15 | 69,10 | 69,95 | -0,99% | 85.691,00 |
| 18.05.2021 | 70,45 | 71,15 | 69,60 | 70,65 | 0,21% | 109.787,00 |
| 17.05.2021 | 70,30 | 71,20 | 69,65 | 70,50 | 0,07% | 79.482,00 |
| 14.05.2021 | 69,45 | 70,45 | 69,15 | 70,45 | 1,29% | 101.165,00 |
| 13.05.2021 | 68,50 | 69,65 | 67,15 | 69,55 | -2,11% | 87.863,00 |
| 12.05.2021 | 70,00 | 71,05 | 69,15 | 71,05 | 1,50% | 126.092,00 |
| 11.05.2021 | 70,00 | 70,15 | 69,10 | 70,00 | -1,13% | 77.447,00 |
| 10.05.2021 | 69,65 | 70,80 | 69,45 | 70,80 | 2,24% | 121.928,00 |
| 07.05.2021 | 69,00 | 69,90 | 68,40 | 69,25 | 0,80% | 96.381,00 |
| 06.05.2021 | 69,15 | 69,75 | 68,10 | 68,70 | -0,51% | 112.078,00 |
| 05.05.2021 | 67,65 | 69,05 | 67,20 | 69,05 | 2,37% | 112.477,00 |
| 04.05.2021 | 69,00 | 69,00 | 67,20 | 67,45 | -2,25% | 87.388,00 |
| 03.05.2021 | 68,65 | 69,25 | 67,95 | 69,00 | 1,17% | 49.088,00 |
| 30.04.2021 | 68,15 | 68,75 | 67,65 | 68,20 | 0,00% | 156.429,00 |
| 29.04.2021 | 69,80 | 69,80 | 67,45 | 68,20 | -1,73% | 121.071,00 |
| 28.04.2021 | 69,55 | 69,75 | 69,25 | 69,40 | -0,22% | 153.088,00 |
| 27.04.2021 | 68,90 | 69,65 | 68,60 | 69,55 | 0,14% | 95.920,00 |
| 26.04.2021 | 68,45 | 69,45 | 68,30 | 69,45 | 1,39% | 90.052,00 |
| 23.04.2021 | 68,35 | 68,90 | 68,10 | 68,50 | -0,22% | 66.487,00 |
| 22.04.2021 | 68,50 | 68,65 | 67,75 | 68,65 | 0,59% | 81.432,00 |
| 21.04.2021 | 68,10 | 68,45 | 67,00 | 68,25 | 0,44% | 108.649,00 |
| 20.04.2021 | 69,00 | 69,75 | 67,40 | 67,95 | -1,09% | 89.648,00 |
| 19.04.2021 | 69,90 | 70,15 | 68,70 | 68,70 | -0,87% | 89.401,00 |
| 16.04.2021 | 67,65 | 69,45 | 67,65 | 69,30 | 1,69% | 57.744,00 |
| 15.04.2021 | 68,35 | 68,35 | 67,65 | 68,15 | 0,44% | 69.106,00 |
| 14.04.2021 | 68,85 | 68,85 | 67,85 | 67,85 | -1,60% | 77.048,00 |
| 13.04.2021 | 69,50 | 69,75 | 68,60 | 68,95 | -1,01% | 65.767,00 |
| 12.04.2021 | 69,00 | 69,90 | 68,85 | 69,65 | 1,60% | 83.575,00 |
| 09.04.2021 | 68,70 | 69,00 | 68,40 | 68,55 | 0,07% | 66.981,00 |
| 08.04.2021 | 69,10 | 69,75 | 68,10 | 68,50 | -0,44% | 73.765,00 |
| 07.04.2021 | 69,50 | 70,30 | 68,65 | 68,80 | -1,22% | 74.561,00 |
| 06.04.2021 | 69,45 | 70,50 | 69,30 | 69,65 | 1,46% | 131.409,00 |
| 01.04.2021 | 68,40 | 69,15 | 67,75 | 68,65 | 1,18% | 103.933,00 |
| 31.03.2021 | 67,90 | 68,60 | 67,40 | 67,85 | 0,15% | 193.260,00 |
| 30.03.2021 | 66,15 | 68,00 | 65,95 | 67,75 | 3,36% | 101.655,00 |
| 29.03.2021 | 65,50 | 66,10 | 65,20 | 65,55 | 1,79% | 100.047,00 |
| 26.03.2021 | 66,00 | 66,00 | 64,30 | 64,40 | -1,23% | 76.951,00 |
| 25.03.2021 | 65,45 | 65,60 | 64,10 | 65,20 | -0,53% | 98.216,00 |
| 24.03.2021 | 65,40 | 65,95 | 64,05 | 65,55 | -0,38% | 73.299,00 |
| 23.03.2021 | 66,35 | 67,55 | 65,40 | 65,80 | -0,75% | 122.220,00 |
| 22.03.2021 | 65,00 | 66,40 | 64,60 | 66,30 | 2,79% | 107.799,00 |
| 19.03.2021 | 65,20 | 65,70 | 64,50 | 64,50 | -3,15% | 697.954,00 |
| 18.03.2021 | 66,00 | 68,25 | 66,00 | 66,60 | 2,54% | 247.628,00 |
| 17.03.2021 | 62,50 | 65,80 | 62,40 | 64,95 | 4,76% | 222.533,00 |
| 16.03.2021 | 61,55 | 62,90 | 61,25 | 62,00 | 1,81% | 134.179,00 |
| 15.03.2021 | 61,25 | 61,80 | 60,65 | 60,90 | -0,90% | 88.701,00 |
| 12.03.2021 | 60,25 | 61,45 | 59,60 | 61,45 | -0,57% | 96.337,00 |
| 11.03.2021 | 62,75 | 62,90 | 61,25 | 61,80 | -1,36% | 109.088,00 |
| 10.03.2021 | 62,05 | 62,90 | 61,85 | 62,65 | 1,54% | 63.249,00 |
| 09.03.2021 | 62,10 | 62,80 | 61,25 | 61,70 | -0,96% | 94.750,00 |