Bayerische Motoren Werke AG BMW
XETR · Deutschland · Langlebige Konsumgüter
€55,22-0,10 (-0,18 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €55,18 | -0,25 % | €55,00 | €55,50 | €54,76 | 400,84K |
| 2026-09-30 | €55,32 | +1,50 % | €54,60 | €56,42 | €54,56 | 1,71M |
| 2026-09-29 | €54,50 | -1,23 % | €55,18 | €56,10 | €52,36 | 3,19M |
| 2026-09-28 | €55,18 | -0,97 % | €56,20 | €56,64 | €55,10 | 1,74M |
| 2026-09-25 | €55,72 | -1,31 % | €56,64 | €56,88 | €55,32 | 1,95M |
| 2026-09-24 | €56,46 | -2,45 % | €56,22 | €57,84 | €55,90 | 3,41M |
| 2026-09-23 | €57,88 | -2,85 % | €59,92 | €60,08 | €57,88 | 2,54M |
| 2026-09-22 | €59,58 | -0,93 % | €60,10 | €60,94 | €59,00 | 1,59M |
| 2026-09-21 | €60,14 | -0,43 % | €60,82 | €61,04 | €60,04 | 1,35M |
| 2026-09-18 | €60,40 | -4,46 % | €63,00 | €63,00 | €60,02 | 6,35M |
| 2026-09-17 | €63,22 | +1,74 % | €62,84 | €64,22 | €62,80 | 1,51M |
| 2026-09-16 | €62,14 | -1,15 % | €63,04 | €63,78 | €61,48 | 1,51M |
| 2026-09-15 | €62,86 | +0,22 % | €62,80 | €63,48 | €62,18 | 1,28M |
| 2026-09-14 | €62,72 | -0,44 % | €63,16 | €64,18 | €62,20 | 1,15M |
| 2026-09-11 | €63,00 | +0,48 % | €63,30 | €63,52 | €61,96 | 1,25M |
| 2026-09-10 | €62,70 | +0,06 % | €62,82 | €63,36 | €62,36 | 1,04M |
| 2026-09-09 | €62,66 | -1,63 % | €63,10 | €63,94 | €62,30 | 1,51M |
| 2026-09-08 | €63,70 | +1,37 % | €62,24 | €64,46 | €62,24 | 1,49M |
| 2026-09-07 | €62,84 | +0,06 % | €62,60 | €63,22 | €62,24 | 762,70K |
| 2026-09-04 | €62,80 | +1,68 % | €62,08 | €63,68 | €61,88 | 1,54M |
| 2026-09-03 | €61,76 | +1,78 % | €60,72 | €61,94 | €59,94 | 1,04M |
| 2026-09-02 | €60,68 | -0,85 % | €60,66 | €61,32 | €59,98 | 1,53M |
| 2026-09-01 | €61,20 | -1,26 % | €62,18 | €62,28 | €60,30 | 1,33M |
| 2026-08-31 | €61,98 | -1,05 % | €62,62 | €62,66 | €61,80 | 2,04M |
| 2026-08-28 | €62,64 | +4,50 % | €60,74 | €62,72 | €60,38 | 2,74M |
| 2026-08-27 | €59,94 | +3,92 % | €57,50 | €60,00 | €57,34 | 1,44M |
| 2026-08-26 | €57,68 | -0,55 % | €57,90 | €58,00 | €57,56 | 1,28M |
| 2026-08-25 | €58,00 | -0,55 % | €58,10 | €58,38 | €57,56 | 1,19M |
| 2026-08-24 | €58,32 | -0,95 % | €58,80 | €58,80 | €57,84 | 1,00M |
| 2026-08-21 | €58,88 | +1,66 % | €58,40 | €59,60 | €58,10 | 1,13M |
| 2026-08-20 | €57,92 | -0,75 % | €58,52 | €59,30 | €57,68 | 1,03M |
| 2026-08-19 | €58,36 | +0,69 % | €58,00 | €58,74 | €57,74 | 1,05M |
| 2026-08-18 | €57,96 | -0,65 % | €58,62 | €58,98 | €57,96 | 1,77M |
| 2026-08-17 | €58,34 | -1,78 % | €59,20 | €59,50 | €58,26 | 1,14M |
| 2026-08-14 | €59,40 | +1,09 % | €59,60 | €59,80 | €58,88 | 984,28K |
| 2026-08-13 | €58,76 | -0,94 % | €59,20 | €59,76 | €58,68 | 1,28M |
| 2026-08-12 | €59,32 | -1,33 % | €59,64 | €60,36 | €59,32 | 1,16M |
| 2026-08-11 | €60,12 | +1,38 % | €59,00 | €60,16 | €58,74 | 1,46M |
| 2026-08-10 | €59,30 | -0,80 % | €60,00 | €60,00 | €58,80 | 916,72K |
| 2026-08-07 | €59,78 | +1,98 % | €58,98 | €59,90 | €58,32 | 1,00M |
| 2026-08-06 | €58,62 | -0,81 % | €59,72 | €59,84 | €58,62 | 1,15M |
| 2026-08-05 | €59,10 | -1,43 % | €60,28 | €60,50 | €59,10 | 1,18M |
| 2026-08-04 | €59,96 | -0,17 % | €59,92 | €60,06 | €59,02 | 1,64M |
| 2026-08-03 | €60,06 | +1,28 % | €59,98 | €61,08 | €59,94 | 1,33M |
| 2026-07-31 | €59,30 | -1,46 % | €59,60 | €59,98 | €59,16 | 1,63M |
| 2026-07-30 | €60,18 | -0,20 % | €59,90 | €61,40 | €59,48 | 1,57M |
| 2026-07-29 | €60,30 | +1,28 % | €60,48 | €60,72 | €59,06 | 1,71M |
| 2026-07-28 | €59,54 | +3,58 % | €58,56 | €59,64 | €58,34 | 1,55M |
| 2026-07-27 | €57,48 | +0,91 % | €58,28 | €58,52 | €57,16 | 1,87M |
| 2026-07-24 | €56,96 | +0,07 % | €56,72 | €57,12 | €56,40 | 1,13M |
| 2026-07-23 | €56,92 | -1,28 % | €57,10 | €57,98 | €56,82 | 1,43M |
| 2026-07-22 | €57,66 | +0,17 % | €57,30 | €58,26 | €56,90 | 1,48M |
| 2026-07-21 | €57,56 | -1,34 % | €58,22 | €58,38 | €57,32 | 0 |
| 2026-07-20 | €58,34 | -0,34 % | €58,30 | €59,04 | €57,96 | 1,13M |
| 2026-07-17 | €58,54 | +0,38 % | €59,28 | €59,30 | €58,46 | 1,75M |
| 2026-07-16 | €58,32 | -1,02 % | €58,78 | €58,94 | €58,26 | 1,33M |
| 2026-07-15 | €58,92 | +2,79 % | €57,10 | €58,92 | €56,70 | 1,51M |
| 2026-07-14 | €57,32 | -1,04 % | €57,34 | €57,88 | €56,92 | 1,57M |
| 2026-07-13 | €57,92 | -0,38 % | €57,54 | €58,76 | €57,50 | 1,08M |
| 2026-07-10 | €58,14 | -0,24 % | €58,80 | €59,22 | €57,96 | 1,44M |
| 2026-07-09 | €58,28 | -0,55 % | €59,00 | €59,00 | €57,96 | 1,40M |
| 2026-07-08 | €58,60 | -3,52 % | €59,52 | €59,92 | €58,54 | 1,86M |
| 2026-07-07 | €60,74 | +1,03 % | €60,94 | €61,68 | €60,68 | 1,53M |
| 2026-07-06 | €60,12 | -0,73 % | €61,22 | €61,44 | €59,88 | 1,10M |
| 2026-07-03 | €60,56 | +0,60 % | €60,50 | €61,32 | €60,16 | 1,32M |
| 2026-07-02 | €60,20 | +3,44 % | €58,68 | €60,74 | €58,64 | 1,81M |
| 2026-07-01 | €58,20 | +1,64 % | €57,88 | €58,34 | €57,16 | 1,58M |
| 2026-06-30 | €57,26 | -0,42 % | €57,74 | €58,06 | €57,02 | 3,50M |
| 2026-06-29 | €57,50 | -2,64 % | €59,00 | €59,06 | €57,50 | 1,88M |
| 2026-06-26 | €59,06 | -2,83 % | €60,88 | €60,90 | €58,38 | 1,66M |
| 2026-06-25 | €60,78 | -0,20 % | €60,98 | €61,52 | €60,78 | 1,61M |
| 2026-06-24 | €60,90 | -0,26 % | €61,00 | €61,70 | €60,26 | 1,32M |
| 2026-06-23 | €61,06 | +0,20 % | €60,16 | €61,26 | €59,98 | 1,56M |
| 2026-06-22 | €60,94 | +1,60 % | €60,64 | €61,06 | €59,48 | 2,08M |
| 2026-06-19 | €59,98 | +0,40 % | €60,00 | €61,20 | €59,98 | 3,96M |
| 2026-06-18 | €59,74 | -4,02 % | €62,10 | €62,10 | €58,76 | 3,97M |
| 2026-06-17 | €62,24 | -8,34 % | €61,12 | €63,98 | €60,08 | 5,74M |
| 2026-06-16 | €67,90 | -0,64 % | €68,00 | €68,16 | €66,84 | 1,52M |
| 2026-06-15 | €68,34 | +2,00 % | €69,10 | €69,78 | €68,34 | 1,21M |
| 2026-06-12 | €67,00 | +0,69 % | €68,38 | €68,50 | €66,78 | 1,65M |
| 2026-06-11 | €66,54 | -1,60 % | €67,90 | €67,96 | €65,50 | 2,22M |
| 2026-06-10 | €67,62 | -1,60 % | €69,00 | €69,42 | €67,36 | 1,39M |
| 2026-06-09 | €68,72 | -1,46 % | €69,40 | €70,08 | €68,72 | 1,27M |
| 2026-06-08 | €69,74 | -0,91 % | €69,74 | €70,24 | €68,98 | 1,18M |
| 2026-06-05 | €70,38 | +0,20 % | €70,18 | €71,06 | €70,08 | 1,21M |
| 2026-06-04 | €70,24 | -1,51 % | €71,50 | €72,10 | €69,90 | 1,31M |
| 2026-06-03 | €71,32 | -2,27 % | €72,10 | €72,14 | €71,12 | 1,41M |
| 2026-06-02 | €72,98 | -1,00 % | €74,10 | €74,98 | €72,56 | 1,33M |
| 2026-06-01 | €73,72 | -1,39 % | €74,50 | €75,70 | €73,54 | 1,37M |
| 2026-05-29 | €74,76 | -1,55 % | €76,30 | €76,60 | €74,76 | 1,96M |