Deutsche Märkte geschlossen

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
85,26+0,12 (+0,14%)
Börsenschluss: 05:35PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202284,8985,9584,6385,2685,26921.996
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202283,8384,9983,3784,7584,751.274.432
28. Nov. 202283,2783,7083,0483,4483,441.222.091
25. Nov. 202284,5284,5283,5183,9683,96933.054
24. Nov. 202284,3084,8283,7884,0184,01849.772
23. Nov. 202284,3484,4082,8083,7783,77780.003
22. Nov. 202283,4484,4182,9484,1084,10770.553
21. Nov. 202283,9184,3083,5383,6083,60686.990
18. Nov. 202282,7784,1982,6984,1584,151.502.840
17. Nov. 202283,0083,5281,5382,2782,27938.764
16. Nov. 202284,9485,0081,3682,5382,531.654.373
15. Nov. 202285,2785,4484,3085,1885,181.169.537
14. Nov. 202284,7685,8484,1385,0385,03934.839
11. Nov. 202283,7384,3383,2684,2484,241.457.198
10. Nov. 202280,0083,3079,9082,8582,851.726.552
09. Nov. 202280,7980,8779,3780,2580,251.161.232
08. Nov. 202281,0081,1980,3980,4980,491.326.961
07. Nov. 202279,5381,1479,2181,0381,031.351.929
04. Nov. 202276,8980,0476,2279,8079,801.569.808
03. Nov. 202278,3178,5075,0676,5076,502.132.408
02. Nov. 202280,5180,8779,5280,2480,241.157.247
01. Nov. 202279,9881,1279,8080,2880,28902.999
31. Okt. 202279,5379,9478,8479,5279,52863.920
28. Okt. 202278,5479,7378,1279,5679,56922.600
27. Okt. 202279,1179,8878,7179,5779,57899.804
26. Okt. 202278,2279,1477,5379,0779,07995.479
25. Okt. 202278,4078,8477,2778,2278,221.075.479
24. Okt. 202277,9978,6675,7477,9177,911.458.093
21. Okt. 202277,0077,6076,3377,4377,431.618.320
20. Okt. 202277,5078,4076,8377,5377,531.016.645
19. Okt. 202278,2678,6477,1577,6677,66924.802
18. Okt. 202277,0078,8676,5077,6277,621.347.975
17. Okt. 202275,1176,9974,8076,5376,53957.252
14. Okt. 202275,5676,0574,4275,0275,021.123.755
13. Okt. 202272,8874,5172,1974,2474,241.410.582
12. Okt. 202272,3473,3471,4373,1773,171.188.223
11. Okt. 202271,6172,3870,3072,3872,381.175.295
10. Okt. 202270,6072,9870,5572,0372,031.402.943
07. Okt. 202271,7872,6771,4771,7071,70745.376
06. Okt. 202272,1272,9571,6171,9771,97913.379
05. Okt. 202272,5972,5970,6471,4771,471.540.008
04. Okt. 202272,0073,0171,6072,8572,851.105.266
03. Okt. 202269,5971,1468,6170,7370,731.062.248
30. Sept. 202269,8370,5168,7869,9969,991.693.045
29. Sept. 202271,8071,8268,4469,1369,132.356.566
28. Sept. 202270,8571,9670,2571,5871,581.543.235
27. Sept. 202273,1673,6671,5471,7671,761.268.460
26. Sept. 202270,8873,2570,5972,1672,161.293.187
23. Sept. 202274,2574,2571,1271,3871,381.859.501
22. Sept. 202273,9775,0573,6374,1774,171.008.044
21. Sept. 202274,3075,3173,4675,2575,25764.182
20. Sept. 202275,8476,8474,5775,0775,071.112.949
19. Sept. 202274,5476,0973,8375,7075,70857.539
16. Sept. 202273,9474,5172,7574,3974,392.297.547
15. Sept. 202274,9775,5073,8674,6874,68953.732
14. Sept. 202274,6075,2673,8874,6574,651.236.289
13. Sept. 202275,8876,7274,6674,8674,861.105.326
12. Sept. 202274,2175,9974,2175,7875,781.712.412
09. Sept. 202273,0974,7673,0673,5173,511.288.559
08. Sept. 202274,1474,4472,2472,9572,951.076.804
07. Sept. 202272,1074,3772,1074,0774,071.083.337
06. Sept. 202272,7073,9772,5472,8272,821.607.465
05. Sept. 202272,3573,1372,0472,4472,441.731.330
02. Sept. 202273,7075,4172,9675,1175,111.267.300
01. Sept. 202272,9073,1572,0872,8172,811.208.840
31. Aug. 202274,5575,0973,2873,4773,471.477.983
30. Aug. 202273,8375,2573,3873,8173,811.004.060
29. Aug. 202272,6373,7672,0673,5173,511.128.919
26. Aug. 202274,7975,3472,9973,1273,121.575.240
25. Aug. 202274,9175,1273,7874,4774,47734.876
24. Aug. 202273,9474,6673,4374,1474,14966.562
23. Aug. 202272,8274,7572,6974,5274,521.383.035
22. Aug. 202275,3875,6373,0073,0273,021.712.957
19. Aug. 202277,3077,5375,6975,8175,811.726.184
18. Aug. 202277,7078,5977,5477,8977,89801.264
17. Aug. 202279,4079,6277,2977,2977,291.123.389
16. Aug. 202278,3679,2878,3079,2579,25882.430
15. Aug. 202278,8178,9277,3678,1278,12648.587
12. Aug. 202278,2478,8777,9378,5578,55908.982
11. Aug. 202278,4078,4077,0277,7177,71824.938
10. Aug. 202276,9078,1576,6577,9977,99932.542
09. Aug. 202278,0078,3676,9377,0977,091.044.979
08. Aug. 202277,0978,1076,9178,1078,10969.376
05. Aug. 202275,8477,2475,5676,6176,611.460.610
04. Aug. 202277,3478,1175,9676,2776,271.768.831
03. Aug. 202278,9379,0075,4676,5776,573.479.341
02. Aug. 202279,4381,1378,9381,0881,081.238.271
01. Aug. 202279,9380,7679,5979,8979,89889.242
29. Juli 202278,8979,8178,4679,4879,481.183.673
28. Juli 202277,2278,4377,2178,4378,431.131.025
27. Juli 202276,5076,9876,0676,5876,58825.396
26. Juli 202277,6177,6975,4476,0876,081.270.931
25. Juli 202276,9978,5876,5077,9777,971.002.253
22. Juli 202276,7177,5876,2977,1077,10939.952
21. Juli 202277,2178,3075,9376,8976,891.072.416
20. Juli 202278,1378,6076,0477,5377,531.193.454
19. Juli 202275,4579,3875,0678,1378,131.382.168
18. Juli 202275,3076,5474,8776,0076,00966.822
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...