Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BMW-GF.DE
103.40+1.70(+1.67%)Bayerische Motoren Werke AG
WERSJA BETA
Deutsche Boerse Ag
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
15.04.2024 | 109.50 | 111.30 | 109.05 | 109.10 | 539 | 0 |
11.04.2024 | 111.95 | 112.00 | 110.75 | 111.60 | 3 675 | 0 |
10.04.2024 | 113.85 | 115.05 | 111.55 | 111.55 | 3 465 | 0 |
08.04.2024 | 112.45 | 114.90 | 112.45 | 114.90 | 691 | 0 |
04.04.2024 | 111.25 | 115.25 | 111.25 | 114.40 | 7 359 | 0 |
03.04.2024 | 106.50 | 111.75 | 106.50 | 111.05 | 2 064 | 0 |
02.04.2024 | 106.60 | 107.75 | 106.00 | 106.65 | 1 310 | 0 |
28.03.2024 | 106.04 | 107.10 | 106.04 | 107.10 | 933 | 0 |
27.03.2024 | 105.68 | 106.34 | 104.82 | 106.34 | 324 | 0 |
26.03.2024 | 106.50 | 106.64 | 105.96 | 106.32 | 573 | 0 |
21.03.2024 | 106.96 | 106.96 | 104.62 | 104.62 | 2 535 | 0 |
20.03.2024 | 107.06 | 107.06 | 106.14 | 106.54 | 498 | 0 |
19.03.2024 | 106.56 | 107.04 | 106.56 | 107.04 | 465 | 0 |
18.03.2024 | 106.60 | 107.00 | 104.88 | 106.08 | 952 | 0 |
14.03.2024 | 108.62 | 109.84 | 104.96 | 105.42 | 1 887 | 0 |
13.03.2024 | 109.76 | 110.00 | 108.70 | 108.70 | 1 875 | 0 |
12.03.2024 | 107.12 | 109.84 | 106.86 | 109.36 | 1 487 | 0 |
11.03.2024 | 107.00 | 107.22 | 106.24 | 106.86 | 1 587 | 0 |
07.03.2024 | 107.16 | 107.36 | 106.10 | 107.00 | 4 403 | 0 |
06.03.2024 | 109.26 | 109.26 | 107.94 | 107.94 | 499 | 0 |
05.03.2024 | 109.06 | 109.52 | 107.96 | 109.04 | 880 | 0 |
04.03.2024 | 109.32 | 110.10 | 109.04 | 109.76 | 1 216 | 0 |
29.02.2024 | 109.02 | 110.12 | 109.02 | 109.58 | 8 698 | 0 |
28.02.2024 | 108.00 | 109.00 | 108.00 | 109.00 | 2 523 | 0 |
27.02.2024 | 107.04 | 108.70 | 107.04 | 107.90 | 2 110 | 0 |
26.02.2024 | 106.64 | 107.64 | 106.30 | 107.42 | 1 366 | 0 |
22.02.2024 | 104.50 | 106.50 | 104.50 | 105.02 | 2 925 | 0 |
21.02.2024 | 102.06 | 104.10 | 102.06 | 104.10 | 1 130 | 0 |
20.02.2024 | 102.34 | 102.38 | 101.70 | 101.90 | 644 | 0 |
19.02.2024 | 103.52 | 103.82 | 102.96 | 102.96 | 688 | 0 |
15.02.2024 | 102.06 | 103.00 | 102.06 | 103.00 | 2 378 | 0 |
14.02.2024 | 100.74 | 101.34 | 100.66 | 101.34 | 452 | 0 |
13.02.2024 | 101.80 | 102.38 | 100.26 | 100.26 | 936 | 0 |
12.02.2024 | 102.56 | 102.94 | 101.88 | 102.32 | 873 | 0 |
08.02.2024 | 99.47 | 102.18 | 99.47 | 101.84 | 710 | 0 |
07.02.2024 | 97.75 | 99.80 | 97.75 | 99.06 | 786 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus