BMW AG (BMW)
Exportar para Excel
| 1 2 3 4 > >> |
| 14/08/2026 |
1 917 700 |
0,64%
|
58,74
|
58,74
|
59,66
|
59,40
|
| 13/08/2026 |
1 827 000 |
-0,67%
|
59,52
|
58,70
|
59,74
|
59,02
|
| 12/08/2026 |
1 877 300 |
-0,80%
|
59,92
|
59,28
|
60,32
|
59,42
|
| 11/08/2026 |
1 909 300 |
1,08%
|
59,36
|
58,76
|
60,10
|
59,90
|
| 10/08/2026 |
1 715 200 |
-0,74%
|
59,76
|
58,80
|
59,80
|
59,26
|
| 07/08/2026 |
1 877 000 |
1,91%
|
58,74
|
58,34
|
59,88
|
59,70
|
| 06/08/2026 |
1 640 000 |
-1,15%
|
59,08
|
58,58
|
59,66
|
58,58
|
| 05/08/2026 |
1 668 000 |
-1,23%
|
60,42
|
59,06
|
60,42
|
59,26
|
| 04/08/2026 |
1 748 000 |
-0,17%
|
60,26
|
59,04
|
60,32
|
60,00
|
| 03/08/2026 |
1 774 000 |
1,35%
|
59,92
|
59,80
|
61,02
|
60,10
|
| 31/07/2026 |
1 839 000 |
-2,05%
|
60,50
|
59,16
|
60,74
|
59,30
|
| 30/07/2026 |
1 661 400 |
0,53%
|
60,20
|
58,66
|
61,34
|
60,54
|
| 29/07/2026 |
1 745 800 |
1,04%
|
59,54
|
59,06
|
60,68
|
60,22
|
| 28/07/2026 |
1 557 600 |
3,36%
|
57,74
|
57,68
|
59,64
|
59,60
|
| 27/07/2026 |
1 703 700 |
1,69%
|
57,28
|
57,16
|
58,30
|
57,66
|
| 24/07/2026 |
2 029 000 |
-0,35%
|
56,44
|
56,40
|
57,06
|
56,70
|
| 23/07/2026 |
1 827 400 |
-1,22%
|
57,44
|
56,80
|
57,96
|
56,90
|
| 22/07/2026 |
1 963 600 |
-0,10%
|
57,52
|
56,94
|
58,24
|
57,60
|
| 21/07/2026 |
1 780 300 |
-0,45%
|
58,36
|
57,32
|
58,44
|
57,66
|
| 20/07/2026 |
1 868 700 |
-0,92%
|
58,48
|
57,92
|
58,98
|
57,92
|
| 17/07/2026 |
1 859 900 |
-0,41%
|
58,44
|
58,36
|
59,18
|
58,46
|
| 16/07/2026 |
1 901 700 |
-0,07%
|
58,96
|
58,22
|
59,00
|
58,70
|
| 15/07/2026 |
1 702 200 |
2,69%
|
57,20
|
56,86
|
58,86
|
58,74
|
| 14/07/2026 |
1 684 400 |
-1,11%
|
57,76
|
57,00
|
57,88
|
57,20
|
| 13/07/2026 |
1 714 600 |
-0,62%
|
57,80
|
57,62
|
58,72
|
57,84
|
| 10/07/2026 |
1 817 700 |
-0,31%
|
58,32
|
57,98
|
59,20
|
58,20
|
| 09/07/2026 |
1 686 700 |
-1,12%
|
59,08
|
57,98
|
59,22
|
58,38
|
| 08/07/2026 |
1 533 800 |
-2,86%
|
60,68
|
58,54
|
60,72
|
59,04
|
| 07/07/2026 |
1 647 600 |
1,17%
|
60,00
|
60,00
|
61,66
|
60,78
|
| 06/07/2026 |
1 867 800 |
-0,92%
|
60,90
|
59,88
|
61,38
|
60,08
|
| 03/07/2026 |
1 808 600 |
0,07%
|
60,74
|
60,18
|
61,22
|
60,64
|
| 02/07/2026 |
1 736 500 |
4,23%
|
58,38
|
58,30
|
60,72
|
60,60
|
| 01/07/2026 |
1 858 100 |
1,22%
|
57,58
|
57,16
|
58,38
|
58,14
|
| 30/06/2026 |
1 792 900 |
-0,90%
|
57,86
|
57,04
|
57,98
|
57,44
|
| 29/06/2026 |
1 969 200 |
-1,53%
|
59,24
|
57,54
|
59,40
|
57,96
|
| 26/06/2026 |
1 884 200 |
-3,35%
|
60,62
|
58,46
|
60,68
|
58,86
|
| 25/06/2026 |
1 709 400 |
0,07%
|
60,74
|
60,64
|
61,50
|
60,90
|
| 24/06/2026 |
1 952 300 |
0,13%
|
61,22
|
60,30
|
61,64
|
60,86
|
| 23/06/2026 |
2 017 500 |
-0,33%
|
60,58
|
60,00
|
61,26
|
60,78
|
| 22/06/2026 |
1 908 580 |
1,46%
|
60,00
|
59,50
|
61,44
|
60,98
|
| 19/06/2026 |
1 833 400 |
0,74%
|
59,78
|
59,78
|
61,04
|
60,10
|
| 18/06/2026 |
1 621 100 |
-3,68%
|
62,22
|
58,76
|
62,66
|
59,66
|
| 17/06/2026 |
1 782 800 |
-2,95%
|
62,86
|
61,24
|
63,90
|
61,94
|
| 16/06/2026 |
1 275 900 |
-6,72%
|
68,40
|
63,82
|
68,56
|
63,82
|
| 15/06/2026 |
1 419 300 |
1,94%
|
68,64
|
68,24
|
69,66
|
68,42
|
| 12/06/2026 |
1 419 900 |
-1,64%
|
67,76
|
66,78
|
68,38
|
67,12
|
| 11/06/2026 |
1 719 500 |
1,10%
|
67,56
|
65,50
|
68,24
|
68,24
|
| 10/06/2026 |
1 713 900 |
-2,17%
|
69,00
|
67,38
|
69,40
|
67,50
|
| 09/06/2026 |
1 409 100 |
-0,95%
|
69,74
|
68,60
|
70,04
|
69,00
|
| 08/06/2026 |
1 487 300 |
-0,43%
|
69,58
|
68,96
|
70,14
|
69,66
|
| 05/06/2026 |
1 423 300 |
-0,26%
|
70,00
|
69,92
|
71,02
|
69,96
|
| 04/06/2026 |
1 595 800 |
-1,57%
|
71,02
|
69,90
|
72,08
|
70,14
|
| 03/06/2026 |
1 511 800 |
-2,25%
|
72,82
|
71,18
|
72,84
|
71,26
|
| 02/06/2026 |
1 313 700 |
-1,33%
|
74,04
|
72,60
|
74,86
|
72,90
|
| 01/06/2026 |
1 439 700 |
-1,23%
|
74,78
|
73,56
|
75,60
|
73,88
|
| 29/05/2026 |
1 230 300 |
-1,48%
|
76,08
|
74,74
|
76,44
|
74,80
|
| 28/05/2026 |
1 327 700 |
-1,43%
|
76,54
|
75,46
|
76,62
|
75,92
|
| 27/05/2026 |
1 456 200 |
2,34%
|
75,36
|
75,36
|
77,58
|
77,02
|
| 26/05/2026 |
1 438 200 |
-0,48%
|
75,34
|
74,88
|
75,96
|
75,26
|
| 25/05/2026 |
1 312 300 |
1,78%
|
75,28
|
75,06
|
75,96
|
75,62
|
| 22/05/2026 |
1 414 400 |
-0,72%
|
75,10
|
74,08
|
75,16
|
74,30
|
| 21/05/2026 |
1 499 500 |
0,62%
|
74,28
|
74,02
|
75,58
|
74,84
|
| 20/05/2026 |
1 486 700 |
0,70%
|
73,70
|
73,30
|
74,94
|
74,38
|
| 19/05/2026 |
1 499 400 |
-0,91%
|
74,20
|
73,50
|
75,06
|
73,86
|
| 18/05/2026 |
1 387 300 |
0,11%
|
73,94
|
72,42
|
74,72
|
74,54
|
| 15/05/2026 |
1 410 100 |
-2,77%
|
75,92
|
74,16
|
76,40
|
74,46
|
| 14/05/2026 |
1 447 600 |
-5,18%
|
76,84
|
76,46
|
78,48
|
76,58
|
| 13/05/2026 |
1 330 100 |
0,27%
|
80,94
|
79,52
|
81,14
|
80,76
|
| 12/05/2026 |
1 341 700 |
-0,25%
|
80,28
|
79,80
|
80,96
|
80,54
|
| 11/05/2026 |
1 219 600 |
-1,18%
|
81,64
|
80,50
|
81,78
|
80,74
|
| 08/05/2026 |
1 202 800 |
-0,97%
|
82,06
|
81,12
|
82,20
|
81,70
|
| 07/05/2026 |
1 179 000 |
1,10%
|
81,74
|
81,50
|
83,66
|
82,50
|
| 06/05/2026 |
1 387 900 |
5,40%
|
78,56
|
78,56
|
83,94
|
81,60
|
| 05/05/2026 |
1 553 100 |
1,68%
|
75,94
|
75,72
|
77,50
|
77,42
|
| 04/05/2026 |
1 512 800 |
-2,48%
|
76,90
|
75,50
|
77,22
|
76,14
|
| 30/04/2026 |
1 384 500 |
0,67%
|
77,34
|
76,06
|
78,28
|
78,08
|
| 29/04/2026 |
1 418 300 |
-2,07%
|
79,70
|
77,26
|
79,98
|
77,56
|
| 28/04/2026 |
1 429 400 |
-0,35%
|
79,66
|
79,08
|
79,96
|
79,20
|
| 27/04/2026 |
1 183 600 |
-0,60%
|
79,44
|
79,20
|
80,34
|
79,48
|
| 24/04/2026 |
1 386 500 |
-0,60%
|
80,74
|
79,14
|
80,88
|
79,96
|
| 23/04/2026 |
1 485 800 |
-1,88%
|
81,30
|
79,80
|
81,80
|
80,44
|
| 22/04/2026 |
1 209 000 |
-1,09%
|
83,68
|
81,80
|
83,68
|
81,98
|
| 21/04/2026 |
1 132 300 |
-0,69%
|
83,78
|
82,84
|
84,16
|
82,88
|
| 20/04/2026 |
1 364 700 |
-0,12%
|
82,76
|
82,40
|
83,62
|
83,46
|
| 17/04/2026 |
1 155 100 |
3,47%
|
80,96
|
80,84
|
84,36
|
83,56
|
| 16/04/2026 |
1 459 600 |
-1,42%
|
82,26
|
80,64
|
82,42
|
80,76
|
| 15/04/2026 |
1 288 700 |
-1,06%
|
82,66
|
81,76
|
83,24
|
81,92
|
| 14/04/2026 |
1 403 700 |
-1,73%
|
84,18
|
82,36
|
85,00
|
82,80
|
| 13/04/2026 |
1 202 000 |
0,79%
|
82,38
|
82,32
|
84,26
|
84,26
|
| 10/04/2026 |
1 384 200 |
1,48%
|
82,54
|
82,24
|
84,30
|
83,60
|
| 09/04/2026 |
1 396 700 |
1,50%
|
82,00
|
81,30
|
82,62
|
82,38
|
| 08/04/2026 |
1 276 920 |
2,79%
|
81,92
|
80,74
|
82,84
|
81,16
|
| 07/04/2026 |
1 523 900 |
-0,40%
|
78,88
|
77,94
|
80,32
|
78,96
|
| 02/04/2026 |
1 434 200 |
0,33%
|
77,36
|
77,36
|
79,34
|
79,28
|
| 01/04/2026 |
1 238 400 |
0,33%
|
79,30
|
78,04
|
79,80
|
79,02
|
| 31/03/2026 |
1 326 800 |
1,34%
|
78,30
|
77,46
|
78,80
|
78,76
|
| 30/03/2026 |
1 479 600 |
0,75%
|
77,42
|
77,20
|
78,56
|
77,72
|
| 27/03/2026 |
1 440 400 |
-1,08%
|
78,34
|
77,14
|
78,34
|
77,14
|
| 26/03/2026 |
1 608 900 |
-0,97%
|
78,22
|
77,58
|
78,86
|
77,98
|
| 25/03/2026 |
1 466 100 |
0,90%
|
78,50
|
78,26
|
79,28
|
78,74
|
