Börse:
66,175€
1,19%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
66,000€
Ask:
66,350€
Aktienkurse zur Bayerische Motoren Werke AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2022 | 69,80 | 71,40 | 69,30 | 70,55 | 0,36% | 131.576,00 |
| 07.07.2022 | 66,90 | 70,55 | 66,90 | 70,30 | 5,87% | 131.537,00 |
| 06.07.2022 | 66,75 | 67,35 | 66,15 | 66,40 | 0,45% | 93.763,00 |
| 05.07.2022 | 67,60 | 68,25 | 65,95 | 66,10 | -2,22% | 152.080,00 |
| 04.07.2022 | 69,15 | 69,25 | 67,00 | 67,60 | -1,46% | 88.815,00 |
| 01.07.2022 | 67,50 | 68,65 | 67,10 | 68,60 | 1,48% | 113.616,00 |
| 30.06.2022 | 68,50 | 68,50 | 65,75 | 67,60 | -2,52% | 168.930,00 |
| 29.06.2022 | 70,15 | 70,55 | 68,95 | 69,35 | -2,73% | 99.526,00 |
| 28.06.2022 | 70,55 | 72,25 | 70,50 | 71,30 | 1,86% | 116.754,00 |
| 27.06.2022 | 69,85 | 71,25 | 69,50 | 70,00 | 0,86% | 94.157,00 |
| 24.06.2022 | 70,15 | 70,25 | 67,45 | 69,40 | -0,72% | 116.544,00 |
| 23.06.2022 | 72,40 | 72,95 | 69,90 | 69,90 | -4,05% | 86.662,00 |
| 22.06.2022 | 71,80 | 73,35 | 71,00 | 72,85 | -0,34% | 115.720,00 |
| 21.06.2022 | 72,85 | 73,95 | 72,55 | 73,10 | 1,18% | 87.233,00 |
| 20.06.2022 | 72,00 | 72,55 | 71,30 | 72,25 | 1,12% | 129.280,00 |
| 17.06.2022 | 74,05 | 74,30 | 71,45 | 71,45 | -2,32% | 1.170.861,00 |
| 16.06.2022 | 74,75 | 75,60 | 72,80 | 73,15 | -2,98% | 208.639,00 |
| 15.06.2022 | 73,30 | 75,50 | 72,95 | 75,40 | 4,87% | 188.891,00 |
| 14.06.2022 | 73,10 | 73,45 | 71,65 | 71,90 | -0,83% | 157.486,00 |
| 13.06.2022 | 72,70 | 73,30 | 72,00 | 72,50 | -2,29% | 165.969,00 |
| 10.06.2022 | 75,00 | 75,75 | 73,85 | 74,20 | -2,30% | 130.057,00 |
| 09.06.2022 | 76,25 | 76,65 | 75,30 | 75,95 | -1,30% | 114.048,00 |
| 08.06.2022 | 74,30 | 76,95 | 74,30 | 76,95 | 3,85% | 227.319,00 |
| 07.06.2022 | 74,10 | 74,85 | 73,30 | 74,10 | -1,33% | 92.500,00 |
| 06.06.2022 | 75,65 | 76,00 | 74,60 | 75,10 | 0,20% | 40.300,00 |
| 03.06.2022 | 76,20 | 76,45 | 74,95 | 74,95 | -1,45% | 35.719,00 |
| 02.06.2022 | 74,45 | 76,15 | 74,45 | 76,05 | 2,63% | 61.530,00 |
| 01.06.2022 | 73,70 | 75,35 | 73,65 | 74,10 | 1,72% | 79.843,00 |
| 31.05.2022 | 74,55 | 74,90 | 72,85 | 72,85 | -2,28% | 420.786,00 |
| 30.05.2022 | 74,00 | 74,85 | 73,75 | 74,55 | 1,08% | 85.812,00 |
| 27.05.2022 | 73,55 | 74,05 | 73,20 | 73,75 | 0,07% | 87.339,00 |
| 26.05.2022 | 72,40 | 74,00 | 72,10 | 73,70 | 2,08% | 56.586,00 |
| 25.05.2022 | 72,00 | 72,40 | 71,00 | 72,20 | 0,91% | 88.805,00 |
| 24.05.2022 | 71,40 | 72,30 | 71,05 | 71,55 | -0,90% | 98.010,00 |
| 23.05.2022 | 72,40 | 72,40 | 70,70 | 72,20 | 1,26% | 101.592,00 |
| 20.05.2022 | 71,35 | 72,10 | 70,90 | 71,30 | 1,28% | 172.122,00 |
| 19.05.2022 | 70,00 | 70,40 | 68,85 | 70,40 | -1,26% | 104.449,00 |
| 18.05.2022 | 70,40 | 71,35 | 70,20 | 71,30 | 1,28% | 142.985,00 |
| 17.05.2022 | 70,10 | 71,00 | 69,80 | 70,40 | 1,81% | 91.740,00 |
| 16.05.2022 | 69,70 | 69,85 | 68,35 | 69,15 | -0,43% | 76.947,00 |