XETRA - Delayed Quote EUR

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

Comparar
79.26 +2.16 (+2.80%)
Al cierre: 5:36:44 p.m. GMT+1
Moneda en EUR
Fecha Apertura Alto Bajo Cerrar
Cierre ajustado
Volumen
20 ene 202577.2480.2876.4679.2679.261,485,416
17 ene 202576.7077.8676.4277.1077.101,151,306
16 ene 202577.9678.0276.2476.2476.241,017,353
15 ene 202576.5077.4075.9077.0477.04973,381
14 ene 202577.3077.8475.9875.9875.98976,260
13 ene 202576.3277.1675.2876.2276.22721,314
10 ene 202575.3277.8474.5276.3876.381,307,681
9 ene 202576.1276.5275.1475.5275.521,082,092
8 ene 202578.4878.7676.4676.7676.761,114,806
7 ene 202579.6080.2878.7478.8678.861,027,536
6 ene 202577.6481.7077.6279.8079.801,788,171
3 ene 202577.7278.0276.1076.4276.42931,945
2 ene 202578.5478.9676.2478.1078.101,144,038
30 dic 202477.9279.0477.8478.9878.98456,155
27 dic 202476.8878.4676.7478.3478.34958,948
23 dic 202477.6277.6876.2676.9476.94642,208
20 dic 202476.7077.8676.1277.5877.582,000,177
19 dic 202477.0878.3876.9077.2877.281,297,262
18 dic 202479.0079.2078.0078.0078.001,023,527
17 dic 202477.0078.7676.9278.3678.361,018,266
16 dic 202479.5680.0877.1477.6277.621,521,818
13 dic 202479.8881.8479.8880.1680.161,805,470
12 dic 202478.4080.2278.2879.9879.981,610,079
11 dic 202479.9080.0478.2478.4878.481,067,998
10 dic 202479.2079.2079.2079.2079.20-
9 dic 202478.1079.9678.0679.2079.201,936,993
6 dic 202476.0077.3275.4677.2477.241,776,441
5 dic 202473.3675.3073.3675.2075.201,497,475
4 dic 202472.0473.6071.9473.4473.441,337,572
3 dic 202472.7473.6671.8071.8071.801,429,884
2 dic 202469.4272.6669.0471.8871.881,868,344
29 nov 202468.4870.1668.4270.0270.021,333,656
28 nov 202468.4068.4068.4068.4068.40-
27 nov 202468.0068.4067.4868.4068.40971,588
26 nov 202468.2268.9667.5268.4868.481,033,213
25 nov 202468.6069.5468.1469.3069.303,423,771
22 nov 202467.9268.2866.5267.8067.801,008,051
21 nov 202468.3868.4066.6867.9467.941,051,453
20 nov 202469.2069.4668.3268.5068.50972,719
19 nov 202468.7669.5668.0869.0669.061,463,579
18 nov 202468.1069.5668.1068.7268.721,056,530
15 nov 202467.0068.5867.0067.9267.921,068,127
14 nov 202466.1067.9265.7667.6467.641,579,649
13 nov 202466.7867.2265.2665.9665.961,476,211
12 nov 202467.0268.7466.9067.2267.221,229,133
11 nov 202468.1468.5466.5267.8467.841,313,425
8 nov 202469.5069.5666.9067.5867.581,953,285
7 nov 202468.1070.3668.1069.8269.821,914,711
6 nov 202469.7270.1466.8467.8467.844,432,310
5 nov 202473.0073.3472.1072.6272.62879,376
4 nov 202473.0074.1672.5872.7072.70877,772
1 nov 202472.3272.3272.3272.3272.32-
31 oct 202472.9673.4672.2272.3272.321,085,173
30 oct 202473.5874.1872.5873.4473.441,545,461
29 oct 202475.4676.0874.0474.3074.30873,128
28 oct 202476.7077.0074.4875.5275.52713,271
25 oct 202475.7076.7475.3676.0076.00729,592
24 oct 202475.4478.5475.4476.4876.481,196,095
23 oct 202475.4876.9275.3075.5675.56614,520
22 oct 202474.6475.4274.5675.2275.22573,426
21 oct 202474.9275.7274.4674.8874.88667,610
18 oct 202474.7676.5674.7475.1075.10964,531
17 oct 202474.8875.3074.1274.7674.76687,665
16 oct 202474.7675.3474.0274.7474.74798,822
15 oct 202476.3476.4074.5675.2875.28952,992
14 oct 202476.3876.6075.5076.2476.24652,628
11 oct 202476.3676.6475.5475.7875.781,162,246
10 oct 202477.2277.9876.6476.6476.64755,115
9 oct 202476.6077.4475.9877.2077.20533,578
8 oct 202476.0076.7875.0476.2676.26992,370
7 oct 202478.2878.3477.0877.8477.84562,637
4 oct 202476.4278.4476.3477.7677.76764,681
3 oct 202477.3677.5675.8476.4276.42946,014
2 oct 202477.6478.7077.3477.6277.62780,524
1 oct 202479.1879.6877.5677.7477.74925,299
30 sept 202480.5080.6478.8679.1879.181,453,752
27 sept 202478.6681.2878.6681.1481.141,758,309
26 sept 202477.1879.0877.0278.5478.541,739,005
25 sept 202478.0078.3475.6675.6675.661,673,495
24 sept 202477.7078.7277.6478.1278.122,123,519
23 sept 202473.8275.6073.1675.4475.441,106,631
20 sept 202473.3073.9672.7873.6473.64-
19 sept 202476.3077.4675.9276.1476.141,702,948
18 sept 202473.2475.0073.0274.5274.521,624,277
17 sept 202472.5873.7272.4672.9272.92981,218
16 sept 202473.1073.2672.4872.5272.52957,469
13 sept 202471.5673.5871.5273.3273.321,291,278
12 sept 202471.8872.5670.7871.3671.361,660,659
11 sept 202468.8871.3468.8471.0871.083,295,158
10 sept 202477.2277.2868.5868.9868.986,256,965
9 sept 202478.3078.6477.1077.6477.641,098,562
6 sept 202480.1480.1677.9678.2078.201,403,267
5 sept 202480.1881.9279.9680.3080.30714,921
4 sept 202480.1881.1080.1080.5480.54779,365
3 sept 202482.8083.0281.2281.5681.56930,978
2 sept 202484.0484.0482.6483.1483.14564,848
30 ago 202484.0284.2683.6483.8283.821,260,387
29 ago 202483.4884.3683.3483.8683.86622,753
28 ago 202484.9485.1683.5483.5483.54906,915
27 ago 202485.1086.0684.7884.7884.78730,027
26 ago 202484.2485.2284.0084.8084.80571,779
23 ago 202483.5484.5283.5084.4684.46727,980
22 ago 202483.6483.6482.8483.2283.22547,692
21 ago 202482.3683.9282.3683.5683.56593,288
20 ago 202482.8083.0882.4282.6682.66530,630
19 ago 202481.9283.1881.8482.7282.72815,899
16 ago 202482.0082.2281.2481.7481.74665,460
15 ago 202480.3681.9479.9681.4881.48770,900
14 ago 202479.7880.7279.5880.0480.04646,702
13 ago 202479.3079.5478.7479.3279.32797,281
12 ago 202480.0080.2078.7478.9878.98852,608
9 ago 202479.8080.8079.5679.7079.70567,115
8 ago 202480.0280.0679.3279.8279.82809,068
7 ago 202479.8281.4879.7080.4080.40842,763
6 ago 202480.2481.0279.1079.5479.541,069,024
5 ago 202479.8280.8077.9879.8279.821,838,717
2 ago 202482.8683.2481.8482.0682.061,331,073
1 ago 202482.4084.5081.3683.2083.201,931,186
31 jul 202486.4686.8485.5085.8285.821,162,556
30 jul 202486.7087.2886.1686.7686.76613,006
29 jul 202487.9288.1686.2486.5886.58830,759
26 jul 202487.1088.5086.7887.5687.56843,504
25 jul 202488.0088.2686.9088.2088.201,126,983
24 jul 202489.0089.8688.4689.1089.10820,645
23 jul 202490.4491.4689.5290.0290.02726,246
22 jul 202490.2291.5689.9890.9290.92838,299
19 jul 202490.6091.0689.1289.4889.481,221,839
18 jul 202490.1891.7890.0091.3291.32945,313
17 jul 202488.9489.8488.1889.7089.70649,815
16 jul 202489.1289.9688.4088.8888.88936,457
15 jul 202491.7091.7089.8289.8289.821,006,986
12 jul 202491.3292.3890.9892.1892.181,020,316
11 jul 202490.0091.3089.5891.0091.001,238,881
10 jul 202487.9890.1086.9489.5089.501,728,422
9 jul 202487.4288.5686.9287.7087.701,221,928
8 jul 202487.5888.1887.0487.1287.12754,396
5 jul 202488.3289.0687.3687.7087.70711,019
4 jul 202488.3089.1087.4088.1688.16843,005
3 jul 202488.3089.2488.2688.4488.44733,923
2 jul 202488.6288.7487.1088.0288.021,009,716
1 jul 202489.7690.1288.8689.1489.14916,038
28 jun 202489.0489.0688.0088.3888.381,049,108
27 jun 202487.9488.9487.7088.1088.10942,472
26 jun 202490.0690.1087.4487.9687.961,436,592
25 jun 202489.3890.2489.1090.2490.24777,192
24 jun 202488.0090.6487.9089.6489.641,388,889
21 jun 202488.4488.4487.1687.2687.263,513,801
20 jun 202488.5889.1087.5888.3888.38799,244
19 jun 202487.7089.1487.3488.5488.541,313,659
18 jun 202488.8088.8087.5487.5887.58729,064
17 jun 202487.2888.0886.5488.0888.08798,703
14 jun 202488.3288.5086.6486.9086.901,418,777
13 jun 202489.2689.4487.9488.2688.261,203,841
12 jun 202490.4090.8688.6690.2690.261,314,492
11 jun 202491.3491.3690.4491.1291.12774,169
10 jun 202490.6091.3089.8091.3091.30923,388
7 jun 202491.3091.5490.2091.1891.18702,679
6 jun 202491.7692.3291.2291.5091.50719,728
5 jun 202492.3692.6291.4291.4291.421,017,525
4 jun 202493.1493.1491.4092.0492.04774,662
3 jun 202493.7294.4493.2493.2693.26981,704
31 may 202492.6493.2092.3093.1893.182,493,881
30 may 202491.5093.0691.3292.6092.60600,967
29 may 202493.2693.5691.5691.8291.821,067,837
28 may 202493.8694.1293.3693.8093.80663,217
27 may 202493.1093.8492.8293.7093.70507,582
24 may 202492.3493.1891.9692.8492.84716,120
23 may 202493.2294.0492.6492.7292.72751,271
22 may 202493.1093.4292.0693.2093.201,427,343
21 may 202494.2494.9894.0094.8294.821,224,417
20 may 202496.3496.3494.5895.0095.001,055,527
17 may 202496.3896.6895.9696.0296.021,305,355
16 may 2024 6.00 Dividendo
16 may 202497.0097.8496.4696.4696.461,877,795
15 may 2024104.35104.50102.35102.9096.901,339,685
14 may 2024103.40104.65103.40103.7597.701,015,095
13 may 2024102.15103.30101.30102.9596.951,178,077
10 may 2024102.40102.65100.85101.6095.681,105,274
9 may 2024101.00101.95100.10101.6595.72750,970
8 may 2024101.60101.9098.56101.1595.252,192,149
7 may 2024103.55104.20102.65104.2098.121,024,845
6 may 2024102.90103.80102.60103.0597.04551,350
3 may 2024102.55103.25101.85102.5096.52703,362
2 may 2024102.35103.00101.05101.9596.011,082,967
30 abr 2024106.30106.60101.75102.4596.481,986,847
29 abr 2024107.00107.80106.65106.80100.57630,451
26 abr 2024105.80107.10105.35106.40100.20667,469
25 abr 2024106.75107.00104.30105.0598.92854,946
24 abr 2024106.40107.30105.75106.55100.34919,549
23 abr 2024106.35106.90105.05106.45100.24946,389
22 abr 2024106.60107.30105.50105.8599.68635,536
19 abr 2024105.30106.50104.60105.8599.681,031,130
18 abr 2024106.05107.45105.95106.95100.71622,171
17 abr 2024106.40107.25105.70105.9599.77664,955
16 abr 2024107.90108.00105.60106.45100.241,357,333
15 abr 2024109.90111.75109.55109.70103.301,018,111
12 abr 2024112.50112.60108.65109.50103.121,275,147
11 abr 2024111.50112.45110.60111.90105.381,090,825
10 abr 2024114.65115.35111.35111.50105.001,251,336
9 abr 2024114.15114.80113.45113.85107.21763,287
8 abr 2024113.20114.75112.75114.75108.06827,527
5 abr 2024112.80113.55111.90112.50105.941,144,372
4 abr 2024111.90115.25111.75114.70108.011,788,276
3 abr 2024106.95111.95106.60111.85105.331,830,218
2 abr 2024107.20107.80105.80106.65100.431,084,212
28 mar 2024106.34107.18106.34106.96100.72785,748
27 mar 2024105.50106.52104.66106.1699.97816,350
26 mar 2024106.60106.76105.54106.56100.35758,874
25 mar 2024104.40106.24104.40106.24100.051,063,860
22 mar 2024103.92104.62102.84104.1298.051,303,067
21 mar 2024107.00107.10104.38104.8098.691,509,736
20 mar 2024107.08107.34105.68106.36100.16704,215
19 mar 2024106.20107.40105.98107.12100.87864,978
18 mar 2024106.10107.22104.86105.9899.80760,275
15 mar 2024105.40107.30104.88105.6899.522,678,229
14 mar 2024108.46110.42104.90105.2099.071,989,797
13 mar 2024110.00110.36108.50108.50102.17893,552
12 mar 2024106.90110.22106.64109.78103.381,364,736
11 mar 2024106.62107.30106.12106.88100.65778,385
8 mar 2024107.14107.84106.48107.14100.89773,833
7 mar 2024107.04107.48106.06106.96100.72974,767
6 mar 2024109.30109.50107.38107.70101.421,049,231
5 mar 2024109.72109.72107.84109.36102.98661,444
4 mar 2024109.44109.98109.00109.94103.53625,518
1 mar 2024109.98110.96107.68109.80103.401,121,078
29 feb 2024109.50110.32109.00109.22102.851,382,952
28 feb 2024108.00109.16107.62109.16102.79757,828
27 feb 2024107.64108.82107.42107.68101.40699,541
26 feb 2024107.00107.74106.22107.48101.21824,691
23 feb 2024105.30107.36105.18106.72100.50840,751
22 feb 2024105.00107.08104.98105.0898.951,062,045
21 feb 2024102.34104.38101.88104.3098.22964,222
20 feb 2024102.66103.16101.32101.8295.88700,053
19 feb 2024104.12104.38102.72102.8296.82518,613
16 feb 2024103.26104.44103.14104.1098.03965,446
15 feb 2024102.12102.98101.82102.6296.64773,186
14 feb 2024100.28101.48100.26101.1695.26577,490
13 feb 2024102.32102.58100.56100.8895.00719,165
12 feb 2024102.40103.00101.82102.1496.18483,485
9 feb 2024102.38103.26101.84102.0096.05867,292
8 feb 202499.63102.3699.45101.9696.011,127,135
7 feb 202498.1099.9798.0499.1493.361,104,844
6 feb 202497.4297.8596.5097.5691.87745,693
5 feb 202498.3798.4796.0696.5790.94762,917
2 feb 202497.9598.8997.6497.9892.27916,523
1 feb 202496.1898.0295.8297.0391.37875,674
31 ene 202495.0396.8594.8196.7891.141,130,835
30 ene 202495.5096.2894.4895.0089.46775,385
29 ene 202494.4194.9193.4894.9189.38653,023
26 ene 202493.7095.0293.5394.7789.241,021,980
25 ene 202493.1393.6992.4693.6988.231,315,384
24 ene 202494.5694.9192.5593.5588.101,004,508
23 ene 202493.6294.5793.0393.5688.101,201,268
22 ene 202492.9593.8992.9593.3187.87961,338

Pizarras relacionadas

MBG.DE Mercedes-Benz Group AG
56.37
+2.32%
 
VOW3.DE Volkswagen AG
95.00
+1.69%
 
PAH3.DE Porsche Automobil Holding SE
37.01
+1.34%
 
VOW.DE Volkswagen AG
96.85
+1.47%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
61.70
+1.15%
 
RNO.PA Renault SA
48.17
-1.23%
 
STLAM.MI Stellantis N.V.
12.85
+2.37%
 
STLA Stellantis N.V.
12.88
+2.55%
 
RACE Ferrari N.V.
435.87
+0.68%
 
TM Toyota Motor Corporation
180.78
-0.39%