Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BMW3-GF.DE
91.35-0.05(-0.05%)Bayerische Motoren Werke AG
WERSJA BETA
FSX
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 91.40 | 91.95 | 91.10 | 91.35 | 258 | 0 |
| 17.12.2025 | 92.65 | 92.65 | 91.40 | 91.40 | 140 | 0 |
| 16.12.2025 | 85.35 | 92.05 | 85.35 | 92.05 | 5 | 0 |
| 15.12.2025 | 87.05 | 87.35 | 86.45 | 86.45 | 100 | 0 |
| 12.12.2025 | 85.95 | 85.95 | 85.95 | 85.95 | 151 | 0 |
| 11.12.2025 | 85.85 | 86.80 | 85.85 | 86.40 | 90 | 0 |
| 10.12.2025 | 87.35 | 88.00 | 86.25 | 86.25 | 402 | 0 |
| 09.12.2025 | 88.40 | 88.40 | 87.90 | 87.95 | 94 | 0 |
| 08.12.2025 | 87.15 | 88.40 | 87.15 | 88.00 | 159 | 0 |
| 05.12.2025 | 84.95 | 87.30 | 84.95 | 87.30 | 424 | 0 |
| 04.12.2025 | 82.25 | 84.50 | 82.25 | 84.50 | 1 045 | 0 |
| 03.12.2025 | 82.25 | 82.50 | 81.65 | 81.65 | 292 | 0 |
| 02.12.2025 | 81.45 | 82.10 | 81.45 | 81.70 | 625 | 0 |
| 01.12.2025 | 80.30 | 81.60 | 80.30 | 81.60 | 760 | 0 |
| 28.11.2025 | 80.35 | 81.25 | 80.35 | 81.25 | 1 080 | 0 |
| 27.11.2025 | 80.55 | 81.00 | 80.55 | 80.75 | 240 | 0 |
| 26.11.2025 | 80.40 | 80.60 | 79.85 | 80.60 | 153 | 0 |
| 24.11.2025 | 78.80 | 80.00 | 78.80 | 80.00 | 101 | 0 |
| 21.11.2025 | 76.30 | 78.65 | 76.30 | 78.65 | 93 | 0 |
| 20.11.2025 | 78.75 | 78.75 | 77.90 | 77.90 | 18 | 0 |
| 19.11.2025 | 77.75 | 77.90 | 77.25 | 77.80 | 3 659 | 0 |
| 18.11.2025 | 78.25 | 78.80 | 78.25 | 78.80 | 120 | 0 |
| 17.11.2025 | 81.05 | 81.20 | 81.05 | 81.20 | 100 | 0 |
| 14.11.2025 | 81.30 | 81.30 | 80.50 | 80.50 | 303 | 0 |
| 13.11.2025 | 81.50 | 81.70 | 81.15 | 81.45 | 60 | 0 |
| 12.11.2025 | 80.50 | 81.60 | 80.50 | 81.30 | 150 | 0 |
| 11.11.2025 | 79.70 | 80.80 | 79.70 | 80.80 | 65 | 0 |
| 10.11.2025 | 79.70 | 80.35 | 79.70 | 79.95 | 20 | 0 |
| 07.11.2025 | 76.95 | 79.10 | 76.95 | 79.10 | 115 | 0 |
| 06.11.2025 | 78.60 | 78.60 | 77.70 | 77.70 | 1 235 | 0 |
| 05.11.2025 | 74.20 | 79.30 | 74.20 | 79.00 | 250 | 0 |
| 04.11.2025 | 74.90 | 74.90 | 74.90 | 74.90 | 50 | 0 |
| 03.11.2025 | 74.90 | 75.95 | 74.90 | 75.45 | 150 | 0 |
| 31.10.2025 | 75.20 | 75.20 | 75.10 | 75.10 | 33 | 0 |
| 30.10.2025 | 75.45 | 76.00 | 75.35 | 75.35 | 130 | 0 |
| 29.10.2025 | 75.00 | 75.65 | 75.00 | 75.35 | 22 | 0 |
| 28.10.2025 | 74.85 | 74.90 | 74.85 | 74.90 | 1 | 0 |
| 27.10.2025 | 75.35 | 75.35 | 75.25 | 75.25 | 100 | 0 |
| 24.10.2025 | 74.05 | 74.05 | 74.05 | 74.05 | 50 | 0 |
| 23.10.2025 | 74.50 | 74.75 | 74.50 | 74.75 | 50 | 0 |
| 22.10.2025 | 74.80 | 74.80 | 74.00 | 74.10 | 416 | 0 |
| 21.10.2025 | 74.65 | 75.05 | 74.65 | 75.05 | 45 | 0 |
| 20.10.2025 | 74.55 | 75.35 | 74.55 | 74.65 | 101 | 0 |
| 17.10.2025 | 72.80 | 74.15 | 72.75 | 74.15 | 25 | 0 |
| 16.10.2025 | 72.95 | 73.95 | 72.95 | 73.40 | 93 | 0 |
| 15.10.2025 | 72.45 | 73.25 | 72.45 | 73.25 | 111 | 0 |
| 14.10.2025 | 72.75 | 72.75 | 72.75 | 72.75 | 53 | 0 |
| 13.10.2025 | 73.20 | 73.75 | 73.20 | 73.75 | 50 | 0 |
| 10.10.2025 | 74.20 | 74.40 | 74.20 | 74.40 | 110 | 0 |
| 09.10.2025 | 74.10 | 75.10 | 74.10 | 74.75 | 15 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
