Deutsche Märkte geschlossen

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
100,92+2,32 (+2,35%)
Börsenschluss: 05:37PM CET
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202398,65101,5698,54100,92100,921.436.380
07. Dez. 202399,0699,2298,3698,6098,60920.498
06. Dez. 202397,9999,8297,6199,3599,351.088.946
05. Dez. 202396,2097,6696,0197,6697,66931.765
04. Dez. 202395,9696,4294,7396,1696,16850.657
01. Dez. 202395,9496,1995,1796,1996,19731.827
30. Nov. 202396,5096,9495,5695,5995,592.861.028
29. Nov. 202394,0996,4893,7496,0796,071.179.280
28. Nov. 202392,9993,2292,3093,1693,16574.852
27. Nov. 202394,3294,3993,1993,4393,43623.769
24. Nov. 202394,0094,1692,9594,0594,05824.509
23. Nov. 202394,5094,8694,1294,1394,13485.700
22. Nov. 202393,9094,5793,2494,2494,24911.571
21. Nov. 202395,2195,3793,5593,5593,551.004.938
20. Nov. 202395,4395,8094,9695,7495,74623.628
17. Nov. 202394,2095,6794,1895,2095,201.065.274
16. Nov. 202395,8996,5894,0594,0594,05916.067
15. Nov. 202394,6596,2194,3796,0596,051.031.027
14. Nov. 202392,6094,4192,4094,1794,171.167.948
13. Nov. 202391,3292,1090,9492,1092,10739.544
10. Nov. 202391,5591,6490,4391,1891,18796.614
09. Nov. 202392,2792,9491,8492,2192,21638.498
08. Nov. 202391,1092,6490,7192,0992,09984.549
07. Nov. 202392,5093,1991,0891,3191,31799.182
06. Nov. 202394,4094,5492,6092,8392,83928.780
03. Nov. 202393,0194,6592,2192,9592,951.764.602
02. Nov. 202390,0091,5489,6691,0991,091.234.813
01. Nov. 202388,4089,4487,3489,0089,00959.228
31. Okt. 202387,6287,9286,8087,6387,63906.042
30. Okt. 202388,7189,4387,3887,7187,71990.222
27. Okt. 202389,0390,6188,2688,4988,491.019.881
26. Okt. 202388,9289,1387,1788,6388,631.754.600
25. Okt. 202392,4492,5190,6091,3891,38985.250
24. Okt. 202393,0393,3992,2092,5192,51712.251
23. Okt. 202393,6093,7591,7193,3193,31948.082
20. Okt. 202394,7994,8093,1393,5693,561.475.074
19. Okt. 202396,0496,6995,1095,3195,311.024.417
18. Okt. 202398,5999,0997,6897,9197,91673.253
17. Okt. 202397,9598,5497,2898,2698,26530.411
16. Okt. 202398,0898,8997,1698,6498,64588.877
13. Okt. 202398,4199,1697,4997,7697,76699.594
12. Okt. 202399,4599,4697,8998,4498,44565.383
11. Okt. 202397,1498,7096,5098,5098,501.170.848
10. Okt. 202395,3697,7395,3097,5297,52976.581
09. Okt. 202395,1495,1493,7194,6594,65561.847
06. Okt. 202394,2995,7193,9995,7195,711.008.126
05. Okt. 202395,1795,6294,1794,2994,29595.090
04. Okt. 202395,0095,9393,6695,4095,40958.144
03. Okt. 202395,9596,5095,2395,3095,30698.279
02. Okt. 202397,0297,4195,7796,1796,17734.361
29. Sept. 202397,3497,6896,3396,3896,38985.996
28. Sept. 202396,9097,2095,8997,1597,15961.264
27. Sept. 202395,4897,1095,3896,7896,78797.228
26. Sept. 202397,3297,3295,3095,9895,98841.843
25. Sept. 202398,4498,9096,7997,2797,27932.098
22. Sept. 202398,9399,4098,1199,2799,27748.231
21. Sept. 202399,59100,0098,9599,4699,46917.832
20. Sept. 202397,92100,4297,84100,24100,24984.055
19. Sept. 202396,8798,0896,7097,6697,66690.350
18. Sept. 202397,3797,4596,2596,7896,78733.530
15. Sept. 202397,0098,2196,4197,5197,512.789.275
14. Sept. 202396,4296,4795,0695,9295,921.143.242
13. Sept. 202396,40100,0096,3097,3497,341.311.841
12. Sept. 202396,8997,5696,0896,6296,62867.437
11. Sept. 202396,1796,9396,0696,5396,53753.697
08. Sept. 202395,5895,8893,6295,6295,62853.582
07. Sept. 202395,6596,3495,0295,0395,03823.869
06. Sept. 202396,1396,9795,8396,3096,30767.661
05. Sept. 202394,0196,6393,7496,5396,531.159.550
04. Sept. 202394,6095,3594,4894,4894,48810.296
01. Sept. 202396,9396,9793,7894,2094,201.654.934
31. Aug. 202397,4097,8897,0097,1797,173.723.071
30. Aug. 202397,9398,0596,7497,2697,26657.780
29. Aug. 202396,7997,5896,4897,5897,58790.004
28. Aug. 202397,4097,5595,6496,6096,60786.265
25. Aug. 202396,5097,1996,1196,5196,51798.291
24. Aug. 202399,0799,3396,7096,7896,78923.341
23. Aug. 202399,6299,9098,2998,4398,43867.740
22. Aug. 202399,70100,6299,5099,7099,70753.422
21. Aug. 202398,3799,8798,3599,2499,24737.171
18. Aug. 202398,5098,8097,5198,2598,25852.110
17. Aug. 202399,6099,9198,6499,1099,10521.139
16. Aug. 202399,19100,6098,7399,7699,76806.087
15. Aug. 2023100,30100,3298,8399,2199,21588.318
14. Aug. 202399,80100,9298,82100,10100,10675.959
11. Aug. 2023101,32101,3299,8599,9999,991.086.414
10. Aug. 2023101,60102,60101,38101,90101,90755.306
09. Aug. 2023101,60102,94101,18101,36101,36673.365
08. Aug. 2023103,16104,40101,14101,86101,86954.339
07. Aug. 2023------
04. Aug. 2023103,32104,46102,78104,08104,08793.499
03. Aug. 2023103,40104,52101,98102,98102,981.393.689
02. Aug. 2023103,24106,00102,94105,26105,261.149.388
01. Aug. 2023110,92111,70103,40104,88104,882.990.049
31. Juli 2023111,34111,76110,68110,86110,86702.976
28. Juli 2023109,50111,56108,62111,28111,28923.900
27. Juli 2023107,46109,96105,96109,96109,961.121.262
26. Juli 2023108,44108,76105,82107,16107,16851.730
25. Juli 2023109,32109,36108,14108,42108,42536.559
24. Juli 2023107,34108,62106,92108,60108,60724.210
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...