Deutsche Märkte geschlossen

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
78,55+0,84 (+1,08%)
Börsenschluss: 05:35PM CEST
Zeitraum:
12. Aug. 2021 - 12. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Juli 202272,5375,1272,0575,1275,121.766.983
14. Juli 202272,9974,1371,3572,2272,221.556.778
13. Juli 202273,7273,7272,0172,4672,461.425.644
12. Juli 202273,7973,7973,7973,7973,79-
11. Juli 202274,1575,2973,6173,7973,791.212.743
08. Juli 202274,1576,6973,6076,0476,041.784.342
07. Juli 202272,5575,3772,4274,7874,781.872.773
06. Juli 202272,2572,9071,3171,3771,371.429.700
05. Juli 202273,3173,5471,2271,5071,502.140.020
04. Juli 202274,4774,5772,2872,7972,79899.823
01. Juli 202272,8674,0572,1573,7673,761.375.303
30. Juni 202273,2273,7870,5773,4673,462.801.023
29. Juni 202275,0075,6373,9374,5274,521.436.429
28. Juni 202276,6377,7476,3476,4876,481.016.528
27. Juni 202275,6177,2975,2175,7375,731.156.996
24. Juni 202275,2775,3372,5774,9474,941.725.586
23. Juni 202278,0578,4574,9074,9074,901.828.040
22. Juni 202278,1278,8477,0178,1678,161.380.068
21. Juni 202279,1380,5378,9279,6679,66969.834
20. Juni 202278,0078,8077,2178,7278,72822.033
17. Juni 202277,6778,1776,3577,6077,603.402.960
16. Juni 202279,4579,4676,5477,1577,151.558.157
15. Juni 202278,8879,8978,5179,5479,541.659.645
14. Juni 202278,8078,8076,9277,6177,611.265.598
13. Juni 202278,7879,6177,3677,9777,971.978.341
10. Juni 202281,9682,2680,1980,5480,541.775.652
09. Juni 202283,4183,4681,8082,6682,661.141.726
08. Juni 202282,6884,0082,6283,5083,501.226.472
07. Juni 202282,9183,3681,8482,5982,59944.549
06. Juni 202283,6184,0582,6683,5883,58731.088
03. Juni 202282,3382,3382,3382,3382,33-
02. Juni 202282,3382,3382,3382,3382,33-
01. Juni 202281,5383,1881,2582,3382,331.608.890
31. Mai 202281,3281,6480,1780,6380,631.807.592
30. Mai 202280,2580,2580,2580,2580,25-
27. Mai 202280,2580,2580,2580,2580,25-
26. Mai 202279,1980,4378,5780,2580,251.068.788
25. Mai 202277,7977,7977,7977,7977,79-
24. Mai 202277,3478,5477,2977,7977,791.028.206
23. Mai 202278,6578,8377,0678,2478,241.008.391
20. Mai 202278,6179,1877,2477,4577,451.558.143
19. Mai 202276,6077,8475,5877,8477,841.689.928
18. Mai 202278,9779,6178,0278,0278,021.265.657
17. Mai 202278,6579,5078,0678,6278,621.445.814
16. Mai 202277,4378,3476,6477,6677,661.135.401
13. Mai 202275,7875,7875,7875,7875,78-
12. Mai 202275,6076,1274,2675,7875,782.884.199
12. Mai 20225.8 Dividende
11. Mai 202279,0282,7378,6082,2676,463.703.499
10. Mai 202278,9979,7378,1078,2172,701.990.542
09. Mai 202279,2079,8777,6277,6272,151.868.370
06. Mai 202278,0378,0378,0378,0372,53-
05. Mai 202281,6583,0077,7778,0372,531.964.186
04. Mai 202280,2780,7079,4779,4773,871.633.643
03. Mai 202278,2179,9877,8779,9874,341.725.794
02. Mai 202277,7478,4574,3677,6472,171.840.187
29. Apr. 202278,5878,9777,7778,5172,971.337.650
28. Apr. 202277,5079,0876,7077,8072,311.185.773
27. Apr. 202276,2776,2776,2776,2770,89-
26. Apr. 202278,5679,0176,1976,2770,891.785.578
25. Apr. 202276,7078,3176,5077,4772,011.594.771
22. Apr. 202279,2079,2079,2079,2073,62-
21. Apr. 202279,2079,2079,2079,2073,62-
20. Apr. 202278,5480,1978,0979,2073,621.100.786
19. Apr. 202276,4678,2575,8978,0272,521.477.517
14. Apr. 202276,3677,1675,8276,2470,861.418.145
13. Apr. 202276,0076,3075,0476,2570,871.062.598
12. Apr. 202274,8576,9774,2876,0970,731.364.957
11. Apr. 202276,1076,9375,1175,9970,631.246.230
08. Apr. 202277,2077,7376,2677,0071,571.113.844
07. Apr. 202276,5477,9275,6775,6770,331.345.977
06. Apr. 202277,8878,0674,8576,3070,921.651.158
05. Apr. 202279,7480,6277,7978,1872,671.523.273
04. Apr. 202279,6080,1777,9779,8574,221.100.335
01. Apr. 202278,5180,1378,3479,0073,431.064.970
31. März 202281,3081,7178,4178,6073,061.468.453
30. März 202281,7082,1680,1280,2674,601.492.559
29. März 202279,8383,4779,1882,6376,801.967.947
28. März 202278,1079,9578,0478,2472,721.109.020
25. März 202278,0078,4677,2077,8972,401.514.673
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...