99,600€
-0,05%
Echtzeit-Aktienkurs Bayerische Motoren Werke AG
Bid:
Ask:
Aktienkurse zur Bayerische Motoren Werke AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 99,93 | 100,20 | 99,45 | 99,60 | -0,05% | 1.457,00 |
27.03.2024 | 99,65 | 99,95 | 98,33 | 99,65 | 0,25% | 9.444,00 |
26.03.2024 | 99,55 | 100,30 | 99,15 | 99,40 | 0,08% | 4.375,00 |
25.03.2024 | 98,68 | 100,20 | 98,50 | 99,33 | 0,97% | 12.947,00 |
22.03.2024 | 99,50 | 99,50 | 97,30 | 98,38 | -1,35% | 14.414,00 |
21.03.2024 | 100,35 | 101,25 | 98,75 | 99,73 | -0,72% | 9.038,00 |
20.03.2024 | 101,05 | 101,75 | 99,90 | 100,45 | -0,45% | 12.580,00 |
19.03.2024 | 99,78 | 101,30 | 99,78 | 100,90 | 0,55% | 19.112,00 |
18.03.2024 | 100,30 | 100,90 | 98,88 | 100,35 | 0,38% | 395,00 |
15.03.2024 | 98,68 | 101,05 | 98,35 | 99,98 | 1,37% | 3.878,00 |
14.03.2024 | 101,65 | 103,25 | 98,35 | 98,63 | -3,21% | 11.961,00 |
13.03.2024 | 103,10 | 103,40 | 101,30 | 101,90 | -1,12% | 10.606,00 |
12.03.2024 | 102,05 | 103,35 | 100,30 | 103,05 | 1,63% | 11.755,00 |
11.03.2024 | 100,10 | 101,80 | 99,35 | 101,40 | 1,37% | 11.582,00 |
08.03.2024 | 99,98 | 100,90 | 99,43 | 100,03 | 0,00% | 6.826,00 |
07.03.2024 | 99,95 | 100,25 | 98,90 | 100,03 | -0,37% | 17.192,00 |
06.03.2024 | 101,75 | 101,75 | 99,60 | 100,40 | -0,99% | 21.496,00 |
05.03.2024 | 102,05 | 102,25 | 100,25 | 101,40 | -0,69% | 16.649,00 |
04.03.2024 | 102,10 | 102,75 | 101,30 | 102,10 | 0,25% | 6.570,00 |
01.03.2024 | 101,85 | 103,65 | 100,50 | 101,85 | 0,34% | 32.164,00 |
29.02.2024 | 102,10 | 103,00 | 100,80 | 101,50 | -0,49% | 13.172,00 |
28.02.2024 | 101,30 | 102,10 | 100,90 | 102,00 | 0,64% | 12.800,00 |
27.02.2024 | 100,20 | 102,00 | 99,75 | 101,35 | 1,15% | 4.566,00 |
26.02.2024 | 100,03 | 101,55 | 99,78 | 100,20 | 0,50% | 23.660,00 |
23.02.2024 | 99,03 | 100,95 | 98,90 | 99,70 | 0,71% | 10.448,00 |
22.02.2024 | 98,95 | 100,65 | 98,83 | 99,00 | 0,92% | 4.708,00 |
21.02.2024 | 96,60 | 98,55 | 96,00 | 98,10 | 2,03% | 1.590,00 |
20.02.2024 | 96,85 | 97,30 | 95,73 | 96,15 | -1,00% | 10.790,00 |
19.02.2024 | 97,53 | 98,25 | 96,85 | 97,13 | -0,61% | 13.437,00 |
16.02.2024 | 96,80 | 98,53 | 96,75 | 97,73 | 1,01% | 2.800,00 |
15.02.2024 | 95,78 | 96,95 | 95,48 | 96,75 | 1,18% | 5.260,00 |
14.02.2024 | 95,00 | 95,75 | 94,48 | 95,63 | 0,63% | 2.794,00 |
13.02.2024 | 96,00 | 96,70 | 94,65 | 95,03 | -0,78% | 16.917,00 |
12.02.2024 | 96,55 | 97,10 | 95,75 | 95,78 | -0,75% | 2.410,00 |
09.02.2024 | 95,88 | 97,35 | 95,40 | 96,50 | 0,76% | 16.705,00 |
08.02.2024 | 94,08 | 96,20 | 93,58 | 95,78 | 2,49% | 38.886,00 |
07.02.2024 | 92,05 | 94,05 | 91,98 | 93,45 | 1,60% | 14.420,00 |
06.02.2024 | 91,30 | 92,08 | 90,75 | 91,98 | 0,85% | 9.346,00 |
05.02.2024 | 92,38 | 92,75 | 90,55 | 91,20 | -1,38% | 10.693,00 |
02.02.2024 | 91,78 | 93,15 | 91,65 | 92,48 | 1,04% | 6.675,00 |
01.02.2024 | 90,23 | 91,90 | 90,15 | 91,53 | 1,50% | 23.337,00 |
31.01.2024 | 89,55 | 90,90 | 89,30 | 90,18 | 0,92% | 18.370,00 |
30.01.2024 | 89,73 | 90,33 | 89,10 | 89,35 | -0,47% | 3.381,00 |
29.01.2024 | 88,40 | 89,90 | 87,78 | 89,78 | 1,33% | 4.146,00 |
26.01.2024 | 87,43 | 89,15 | 87,40 | 88,60 | 1,00% | 18.992,00 |
25.01.2024 | 87,33 | 87,83 | 86,58 | 87,73 | 0,40% | 8.908,00 |
24.01.2024 | 88,15 | 88,85 | 86,55 | 87,38 | -0,11% | 24.361,00 |
23.01.2024 | 87,68 | 88,40 | 87,05 | 87,48 | 0,17% | 20.511,00 |
22.01.2024 | 86,85 | 87,70 | 86,65 | 87,33 | 0,95% | 12.820,00 |
19.01.2024 | 87,00 | 87,33 | 86,00 | 86,50 | -0,17% | 10.477,00 |
18.01.2024 | 86,65 | 87,10 | 85,98 | 86,65 | 0,23% | 13.356,00 |
17.01.2024 | 87,75 | 88,18 | 85,68 | 86,45 | -2,56% | 8.965,00 |
16.01.2024 | 87,53 | 88,83 | 87,38 | 88,73 | 0,57% | 15.051,00 |
15.01.2024 | 89,78 | 90,70 | 87,83 | 88,23 | -1,34% | 10.002,00 |
12.01.2024 | 91,55 | 91,55 | 88,95 | 89,43 | -2,03% | 15.920,00 |
11.01.2024 | 92,38 | 92,90 | 90,55 | 91,28 | -1,16% | 11.040,00 |
10.01.2024 | 91,75 | 92,35 | 91,18 | 92,35 | 0,54% | 19.590,00 |
09.01.2024 | 91,78 | 92,23 | 90,83 | 91,85 | -0,05% | 2.582,00 |
08.01.2024 | 90,50 | 91,90 | 89,35 | 91,90 | 1,24% | 5.313,00 |
05.01.2024 | 90,13 | 91,53 | 89,45 | 90,78 | 0,50% | 17.756,00 |
04.01.2024 | 88,88 | 90,88 | 88,80 | 90,33 | 1,86% | 5.920,00 |
03.01.2024 | 90,68 | 91,48 | 88,45 | 88,68 | -2,39% | 8.069,00 |
02.01.2024 | 89,88 | 91,38 | 89,48 | 90,85 | 1,25% | 4.850,00 |
29.12.2023 | 89,48 | 90,25 | 89,48 | 89,73 | 0,20% | 1.778,00 |
28.12.2023 | 89,58 | 90,18 | 89,30 | 89,55 | -0,17% | 739,00 |
27.12.2023 | 90,08 | 90,08 | 89,10 | 89,70 | 0,03% | 9.835,00 |
22.12.2023 | 88,73 | 89,90 | 88,38 | 89,68 | 0,67% | 10.358,00 |
21.12.2023 | 89,18 | 89,23 | 87,95 | 89,08 | -0,06% | 10.210,00 |
20.12.2023 | 90,30 | 90,93 | 89,13 | 89,13 | -1,25% | 4.560,00 |
19.12.2023 | 90,63 | 90,85 | 89,70 | 90,25 | -0,66% | 14.799,00 |
18.12.2023 | 92,23 | 92,28 | 90,10 | 90,85 | -1,49% | 8.634,00 |
15.12.2023 | 92,05 | 94,15 | 92,05 | 92,23 | 0,11% | 10.420,00 |
14.12.2023 | 91,48 | 93,43 | 90,60 | 92,13 | 1,35% | 16.803,00 |
13.12.2023 | 91,03 | 91,65 | 90,20 | 90,90 | -0,30% | 11.714,00 |
12.12.2023 | 91,95 | 92,55 | 91,10 | 91,18 | -0,76% | 3.432,00 |
11.12.2023 | 91,70 | 92,18 | 90,98 | 91,88 | 0,63% | 12.650,00 |
08.12.2023 | 89,93 | 92,15 | 89,53 | 91,30 | 1,44% | 5.304,00 |
07.12.2023 | 89,38 | 90,23 | 89,38 | 90,00 | 0,61% | 3.237,00 |
06.12.2023 | 89,00 | 90,70 | 88,70 | 89,45 | 0,79% | 15.044,00 |
05.12.2023 | 87,83 | 88,83 | 87,43 | 88,75 | 0,74% | 7.824,00 |
04.12.2023 | 87,83 | 88,13 | 86,63 | 88,10 | 0,03% | 19.815,00 |
01.12.2023 | 87,58 | 88,08 | 87,10 | 88,08 | 0,86% | 3.870,00 |
30.11.2023 | 87,28 | 87,93 | 87,05 | 87,33 | 0,09% | 15.300,00 |
29.11.2023 | 85,35 | 87,78 | 85,25 | 87,25 | 2,71% | 10.799,00 |
28.11.2023 | 84,98 | 85,33 | 84,05 | 84,95 | -0,26% | 4.284,00 |
27.11.2023 | 85,38 | 85,60 | 84,90 | 85,18 | -0,44% | 3.845,00 |
24.11.2023 | 85,98 | 85,98 | 84,95 | 85,55 | -0,41% | 6.545,00 |
23.11.2023 | 86,35 | 86,50 | 85,85 | 85,90 | -0,32% | - |
22.11.2023 | 85,48 | 86,35 | 85,08 | 86,18 | 0,88% | 15.048,00 |
21.11.2023 | 87,25 | 87,35 | 85,23 | 85,43 | -2,18% | 14.355,00 |
20.11.2023 | 86,98 | 87,48 | 86,50 | 87,33 | 0,52% | 34.256,00 |
17.11.2023 | 85,95 | 87,33 | 85,58 | 86,88 | 1,40% | 21.890,00 |
16.11.2023 | 87,78 | 88,20 | 85,43 | 85,68 | -2,25% | 2.580,00 |
15.11.2023 | 86,30 | 87,98 | 86,18 | 87,65 | 1,42% | 6.550,00 |
14.11.2023 | 84,33 | 86,43 | 84,33 | 86,43 | 2,25% | 5.550,00 |
13.11.2023 | 83,48 | 84,63 | 83,28 | 84,53 | 0,99% | 10.108,00 |
10.11.2023 | 83,70 | 83,85 | 82,50 | 83,70 | -0,27% | 8.513,00 |
09.11.2023 | 84,03 | 84,68 | 83,70 | 83,93 | 0,03% | 8.316,00 |
08.11.2023 | 82,78 | 84,33 | 82,53 | 83,90 | 1,33% | 10.071,00 |
07.11.2023 | 84,35 | 84,85 | 82,80 | 82,80 | -2,13% | 12.332,00 |