BMW AG (BMW)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 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
|
