Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BMW-GF.DE
93.20-0.66(-0.70%)Bayerische Motoren Werke AG
WERSJA BETA
FSX
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 93.70 | 93.82 | 92.74 | 93.20 | 10 | 0 |
| 05.01.2026 | 96.16 | 97.00 | 93.86 | 93.86 | 511 | 0 |
| 02.01.2026 | 93.04 | 96.58 | 93.00 | 96.06 | 1 205 | 0 |
| 30.12.2025 | 93.72 | 93.72 | 92.90 | 93.32 | 410 | 0 |
| 29.12.2025 | 92.16 | 93.50 | 92.16 | 93.30 | 527 | 0 |
| 23.12.2025 | 93.26 | 93.26 | 92.20 | 92.86 | 9 158 | 0 |
| 22.12.2025 | 93.34 | 93.80 | 92.62 | 92.62 | 952 | 0 |
| 19.12.2025 | 92.94 | 93.86 | 92.94 | 93.44 | 160 | 0 |
| 18.12.2025 | 92.94 | 93.46 | 92.44 | 92.56 | 500 | 0 |
| 17.12.2025 | 93.50 | 93.62 | 92.84 | 93.24 | 6 079 | 0 |
| 16.12.2025 | 94.12 | 95.04 | 93.92 | 94.02 | 448 | 0 |
| 15.12.2025 | 96.88 | 97.00 | 94.64 | 94.86 | 2 350 | 0 |
| 12.12.2025 | 95.84 | 96.38 | 95.84 | 95.94 | 405 | 0 |
| 11.12.2025 | 95.20 | 96.00 | 93.70 | 95.74 | 241 | 0 |
| 10.12.2025 | 97.30 | 97.30 | 95.32 | 95.40 | 290 | 0 |
| 09.12.2025 | 97.08 | 97.76 | 96.56 | 97.48 | 1 587 | 0 |
| 08.12.2025 | 95.62 | 97.44 | 95.62 | 97.04 | 3 275 | 0 |
| 05.12.2025 | 93.10 | 96.90 | 93.10 | 96.40 | 5 616 | 0 |
| 04.12.2025 | 90.06 | 93.22 | 89.36 | 93.22 | 9 283 | 0 |
| 03.12.2025 | 89.98 | 90.30 | 88.22 | 88.88 | 510 | 0 |
| 02.12.2025 | 89.18 | 89.84 | 89.18 | 89.34 | 8 850 | 0 |
| 01.12.2025 | 87.60 | 89.62 | 87.60 | 89.10 | 1 707 | 0 |
| 28.11.2025 | 87.72 | 88.34 | 87.72 | 88.20 | 75 | 0 |
| 27.11.2025 | 87.42 | 88.02 | 87.42 | 88.02 | 129 | 0 |
| 26.11.2025 | 88.30 | 88.30 | 86.98 | 87.62 | 72 | 0 |
| 25.11.2025 | 87.14 | 87.86 | 86.38 | 87.50 | 53 | 0 |
| 24.11.2025 | 86.00 | 87.10 | 86.00 | 87.10 | 300 | 0 |
| 21.11.2025 | 83.10 | 86.00 | 83.10 | 85.50 | 868 | 0 |
| 20.11.2025 | 86.00 | 86.00 | 83.64 | 83.64 | 3 | 0 |
| 19.11.2025 | 84.40 | 85.70 | 84.40 | 85.42 | 4 255 | 0 |
| 18.11.2025 | 85.42 | 86.10 | 84.58 | 84.58 | 6 825 | 0 |
| 17.11.2025 | 88.86 | 88.98 | 86.00 | 86.44 | 4 309 | 0 |
| 14.11.2025 | 88.24 | 88.46 | 87.54 | 87.54 | 470 | 0 |
| 13.11.2025 | 89.10 | 89.66 | 88.06 | 88.42 | 231 | 0 |
| 12.11.2025 | 88.48 | 89.78 | 88.48 | 89.26 | 2 352 | 0 |
| 11.11.2025 | 86.90 | 87.86 | 85.76 | 87.10 | 510 | 0 |
| 10.11.2025 | 86.76 | 87.28 | 86.46 | 87.14 | 659 | 0 |
| 07.11.2025 | 84.64 | 86.48 | 84.64 | 86.48 | 901 | 0 |
| 06.11.2025 | 85.40 | 85.94 | 84.06 | 84.52 | 1 230 | 0 |
| 05.11.2025 | 80.76 | 86.02 | 80.02 | 85.60 | 7 597 | 0 |
| 04.11.2025 | 80.88 | 80.90 | 79.88 | 80.08 | 2 565 | 0 |
| 03.11.2025 | 81.16 | 82.28 | 80.72 | 81.50 | 60 | 0 |
| 31.10.2025 | 81.44 | 81.44 | 80.80 | 80.80 | 342 | 0 |
| 30.10.2025 | 82.04 | 82.04 | 81.10 | 81.16 | 1 076 | 0 |
| 29.10.2025 | 81.96 | 83.08 | 81.56 | 81.60 | 714 | 0 |
| 28.10.2025 | 81.24 | 82.00 | 81.24 | 81.46 | 460 | 0 |
| 27.10.2025 | 81.50 | 81.82 | 80.82 | 81.30 | 486 | 0 |
| 24.10.2025 | 80.76 | 81.34 | 80.50 | 80.78 | 3 997 | 0 |
| 23.10.2025 | 79.96 | 80.82 | 79.96 | 80.16 | 513 | 0 |
| 22.10.2025 | 80.70 | 81.36 | 79.74 | 79.74 | 470 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
