BMW AG (BMW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 083 480 |
0,42%
|
56,64
|
56,60
|
57,38
|
57,16
|
| 21/10/2026 |
2 054 370 |
-1,35%
|
57,72
|
56,70
|
57,74
|
56,92
|
| 20/10/2026 |
2 161 500 |
2,23%
|
56,52
|
56,46
|
58,44
|
57,70
|
| 19/10/2026 |
2 026 300 |
-0,25%
|
57,14
|
56,26
|
57,14
|
56,44
|
| 16/10/2026 |
1 983 800 |
2,57%
|
55,34
|
55,30
|
57,26
|
56,58
|
| 15/10/2026 |
2 099 190 |
1,17%
|
54,56
|
54,54
|
55,96
|
55,16
|
| 14/10/2026 |
2 136 590 |
0,18%
|
54,68
|
54,04
|
54,80
|
54,52
|
| 13/10/2026 |
2 248 080 |
2,87%
|
52,88
|
52,88
|
54,58
|
54,42
|
| 12/10/2026 |
2 176 490 |
-0,82%
|
53,94
|
52,88
|
54,08
|
52,90
|
| 09/10/2026 |
2 277 690 |
1,60%
|
52,60
|
52,50
|
54,12
|
53,34
|
| 08/10/2026 |
2 371 290 |
-1,98%
|
53,58
|
52,00
|
53,60
|
52,50
|
| 07/10/2026 |
2 402 490 |
-1,25%
|
54,26
|
52,78
|
55,52
|
53,56
|
| 06/10/2026 |
2 201 200 |
-0,55%
|
54,50
|
53,76
|
54,82
|
54,24
|
| 05/10/2026 |
2 346 280 |
0,37%
|
54,40
|
54,12
|
55,06
|
54,54
|
| 02/10/2026 |
2 170 200 |
-1,06%
|
54,86
|
54,10
|
55,08
|
54,34
|
| 01/10/2026 |
2 126 690 |
-0,62%
|
55,16
|
54,40
|
55,46
|
54,92
|
| 30/09/2026 |
2 187 400 |
0,66%
|
54,88
|
54,36
|
56,36
|
55,26
|
| 29/09/2026 |
2 223 000 |
-1,26%
|
55,54
|
52,42
|
56,08
|
54,90
|
| 28/09/2026 |
2 332 400 |
-0,43%
|
55,84
|
55,12
|
56,52
|
55,60
|
| 25/09/2026 |
2 168 800 |
-2,07%
|
57,02
|
55,40
|
57,14
|
55,84
|
| 24/09/2026 |
2 318 800 |
-1,76%
|
57,44
|
56,16
|
57,78
|
57,02
|
| 23/09/2026 |
2 168 300 |
-3,17%
|
60,06
|
57,86
|
60,14
|
58,04
|
| 22/09/2026 |
2 174 900 |
-0,43%
|
60,08
|
59,04
|
60,90
|
59,94
|
| 21/09/2026 |
2 161 800 |
-0,50%
|
61,02
|
60,12
|
61,12
|
60,20
|
| 18/09/2026 |
1 948 200 |
-4,24%
|
63,12
|
60,22
|
63,14
|
60,50
|
| 17/09/2026 |
1 870 100 |
2,03%
|
62,34
|
62,34
|
64,22
|
63,18
|
| 16/09/2026 |
1 918 300 |
-1,75%
|
64,00
|
61,46
|
64,08
|
61,92
|
| 15/09/2026 |
1 866 000 |
0,48%
|
62,70
|
62,22
|
63,48
|
63,02
|
| 14/09/2026 |
1 930 800 |
-0,29%
|
62,76
|
62,26
|
64,18
|
62,72
|
| 11/09/2026 |
1 683 100 |
0,61%
|
62,70
|
62,00
|
63,32
|
62,90
|
| 10/09/2026 |
1 844 100 |
0,03%
|
62,68
|
62,34
|
63,26
|
62,52
|
| 09/09/2026 |
1 568 500 |
-1,91%
|
63,34
|
62,34
|
63,90
|
62,50
|
| 08/09/2026 |
1 520 100 |
1,59%
|
62,60
|
62,40
|
64,42
|
63,72
|
| 07/09/2026 |
1 744 300 |
-0,25%
|
62,98
|
62,28
|
63,20
|
62,72
|
| 04/09/2026 |
1 944 000 |
1,75%
|
62,00
|
61,90
|
63,66
|
62,88
|
| 03/09/2026 |
1 758 400 |
2,05%
|
60,60
|
59,92
|
61,90
|
61,80
|
| 02/09/2026 |
1 837 700 |
0,23%
|
60,70
|
60,02
|
61,28
|
60,56
|
| 01/09/2026 |
1 816 860 |
-2,14%
|
61,86
|
60,28
|
62,26
|
60,42
|
| 31/08/2026 |
1 770 600 |
-1,25%
|
62,68
|
61,74
|
62,86
|
61,74
|
| 28/08/2026 |
1 872 200 |
4,93%
|
60,40
|
60,10
|
62,62
|
62,52
|
| 27/08/2026 |
1 926 500 |
3,37%
|
57,66
|
57,38
|
59,96
|
59,58
|
| 26/08/2026 |
1 951 600 |
-0,38%
|
58,00
|
57,52
|
58,08
|
57,64
|
| 25/08/2026 |
1 896 400 |
-0,38%
|
58,26
|
57,50
|
58,42
|
57,86
|
| 24/08/2026 |
1 861 000 |
-1,12%
|
58,80
|
57,86
|
58,80
|
58,08
|
| 21/08/2026 |
1 818 460 |
1,56%
|
57,88
|
57,84
|
59,58
|
58,74
|
| 20/08/2026 |
2 044 500 |
-0,86%
|
58,26
|
57,68
|
59,26
|
57,84
|
| 19/08/2026 |
1 861 000 |
0,48%
|
58,04
|
57,74
|
58,66
|
58,34
|
| 18/08/2026 |
1 857 000 |
-0,41%
|
58,20
|
57,94
|
58,96
|
58,06
|
| 17/08/2026 |
1 876 100 |
-1,85%
|
59,56
|
58,26
|
59,58
|
58,30
|
| 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
|
