Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BMW-GF.DE
89.14-1.46(-1.61%)Bayerische Motoren Werke AG
WERSJA BETA
Deutsche Boerse Ag
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 89.66 | 89.76 | 88.48 | 89.14 | 304 | 0 |
15.07.2024 | 91.90 | 92.14 | 90.26 | 90.60 | 485 | 0 |
11.07.2024 | 89.48 | 91.14 | 89.48 | 90.98 | 1 316 | 0 |
10.07.2024 | 87.36 | 90.02 | 87.36 | 89.78 | 404 | 0 |
09.07.2024 | 88.22 | 88.22 | 87.14 | 87.80 | 605 | 0 |
08.07.2024 | 87.82 | 87.94 | 87.32 | 87.32 | 2 968 | 0 |
04.07.2024 | 88.58 | 89.00 | 87.52 | 88.30 | 589 | 0 |
03.07.2024 | 88.20 | 89.10 | 88.20 | 88.94 | 1 075 | 0 |
02.07.2024 | 89.34 | 89.34 | 87.28 | 88.26 | 524 | 0 |
01.07.2024 | 89.50 | 89.76 | 88.98 | 89.20 | 2 098 | 0 |
27.06.2024 | 88.14 | 88.42 | 87.84 | 88.30 | 787 | 0 |
26.06.2024 | 90.74 | 90.74 | 87.58 | 88.00 | 1 269 | 0 |
25.06.2024 | 89.06 | 90.34 | 89.06 | 90.16 | 688 | 0 |
24.06.2024 | 87.90 | 90.38 | 87.90 | 89.70 | 2 739 | 0 |
20.06.2024 | 88.88 | 88.88 | 87.72 | 88.50 | 872 | 0 |
19.06.2024 | 87.90 | 88.90 | 87.72 | 88.88 | 566 | 0 |
18.06.2024 | 88.28 | 88.70 | 87.72 | 87.82 | 357 | 0 |
17.06.2024 | 87.02 | 88.42 | 86.56 | 88.32 | 4 342 | 0 |
13.06.2024 | 90.00 | 90.00 | 88.10 | 88.40 | 2 765 | 0 |
12.06.2024 | 91.12 | 91.12 | 88.98 | 90.16 | 2 636 | 0 |
11.06.2024 | 91.34 | 91.34 | 90.62 | 91.08 | 875 | 0 |
10.06.2024 | 90.80 | 91.46 | 89.90 | 91.46 | 1 002 | 0 |
06.06.2024 | 92.00 | 92.08 | 91.24 | 91.44 | 1 408 | 0 |
05.06.2024 | 92.82 | 92.82 | 91.50 | 91.64 | 1 520 | 0 |
04.06.2024 | 93.04 | 93.04 | 91.48 | 92.34 | 2 099 | 0 |
03.06.2024 | 93.68 | 94.42 | 93.12 | 93.16 | 860 | 0 |
30.05.2024 | 91.64 | 92.80 | 91.64 | 92.80 | 511 | 0 |
29.05.2024 | 93.14 | 93.16 | 91.60 | 92.08 | 567 | 0 |
28.05.2024 | 94.02 | 94.06 | 93.50 | 93.82 | 1 110 | 0 |
27.05.2024 | 93.22 | 93.96 | 92.92 | 93.78 | 2 271 | 0 |
23.05.2024 | 92.88 | 93.82 | 91.92 | 91.92 | 2 517 | 0 |
22.05.2024 | 94.20 | 94.20 | 92.16 | 92.82 | 6 136 | 0 |
21.05.2024 | 94.92 | 95.02 | 94.20 | 94.66 | 2 257 | 0 |
20.05.2024 | 96.00 | 96.50 | 95.04 | 95.16 | 3 882 | 0 |
16.05.2024 | 97.38 | 98.02 | 96.48 | 96.60 | 4 731 | 0 |
14.05.2024 | 103.65 | 104.65 | 103.35 | 104.50 | 4 278 | 0 |
13.05.2024 | 102.05 | 103.75 | 101.70 | 103.40 | 4 095 | 0 |
09.05.2024 | 100.50 | 101.85 | 100.45 | 101.70 | 1 647 | 0 |
08.05.2024 | 103.00 | 103.65 | 99.20 | 100.75 | 7 983 | 0 |
07.05.2024 | 103.55 | 104.90 | 102.95 | 104.90 | 2 213 | 0 |
06.05.2024 | 103.05 | 103.75 | 102.80 | 103.55 | 1 913 | 0 |
02.05.2024 | 102.90 | 103.25 | 101.60 | 102.15 | 2 885 | 0 |
30.04.2024 | 106.95 | 106.95 | 102.00 | 102.70 | 1 316 | 0 |
29.04.2024 | 107.00 | 107.40 | 106.90 | 106.90 | 1 790 | 0 |
25.04.2024 | 106.65 | 106.65 | 104.75 | 105.15 | 317 | 0 |
24.04.2024 | 106.95 | 107.50 | 106.25 | 106.40 | 475 | 0 |
23.04.2024 | 106.10 | 106.70 | 105.25 | 106.70 | 628 | 0 |
22.04.2024 | 106.75 | 107.10 | 105.80 | 106.15 | 1 098 | 0 |
18.04.2024 | 106.10 | 107.15 | 106.10 | 106.75 | 966 | 0 |
16.04.2024 | 108.05 | 108.55 | 105.60 | 106.90 | 1 160 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus