147,550€
-0,81%
Echtzeit-Aktienkurs BAWAG GROUP AG
Bid:
Ask:
Aktienkurse zur BAWAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 143,50 | 147,60 | 143,10 | 145,50 | 1,64% | 459,00 |
| 04.05.2026 | 146,35 | 147,35 | 142,25 | 143,15 | -1,82% | 4.053,00 |
| 30.04.2026 | 146,25 | 147,10 | 144,60 | 145,80 | -0,68% | 1.008,00 |
| 29.04.2026 | 147,75 | 148,20 | 145,75 | 146,80 | -0,88% | 5.303,00 |
| 28.04.2026 | 146,15 | 148,85 | 145,50 | 148,10 | 1,33% | 3.467,00 |
| 27.04.2026 | 144,90 | 148,45 | 144,80 | 146,15 | 0,24% | 4.579,00 |
| 24.04.2026 | 148,35 | 149,95 | 144,05 | 145,80 | -4,27% | 1.952,00 |
| 23.04.2026 | 150,45 | 153,55 | 150,00 | 152,30 | 0,10% | 1.171,00 |
| 22.04.2026 | 155,35 | 155,85 | 150,65 | 152,15 | -1,04% | 1.342,00 |
| 21.04.2026 | 151,05 | 155,65 | 147,15 | 153,75 | 1,79% | 2.673,00 |
| 20.04.2026 | 152,40 | 153,30 | 149,90 | 151,05 | -2,17% | 880,00 |
| 17.04.2026 | 153,95 | 156,75 | 152,70 | 154,40 | 0,46% | 3.819,00 |
| 16.04.2026 | 155,05 | 156,50 | 153,30 | 153,70 | -0,74% | 5.369,00 |
| 15.04.2026 | 151,60 | 155,95 | 151,55 | 154,85 | 1,88% | 1.077,00 |
| 14.04.2026 | 142,05 | 154,00 | 141,75 | 152,00 | 6,85% | 6.941,00 |
| 13.04.2026 | 138,70 | 142,30 | 138,60 | 142,25 | 1,25% | 3.780,00 |
| 10.04.2026 | 138,20 | 141,00 | 137,55 | 140,50 | 1,59% | 2.068,00 |
| 09.04.2026 | 137,30 | 140,45 | 135,70 | 138,30 | 0,44% | 261,00 |
| 08.04.2026 | 136,80 | 141,05 | 135,75 | 137,70 | 4,79% | 2.863,00 |
| 07.04.2026 | 131,65 | 135,20 | 129,95 | 131,40 | -0,42% | 1.589,00 |
| 02.04.2026 | 128,50 | 132,35 | 128,50 | 131,95 | -0,53% | 749,00 |
| 01.04.2026 | 131,85 | 134,70 | 131,65 | 132,65 | 1,69% | 1.695,00 |
| 31.03.2026 | 128,00 | 131,15 | 125,90 | 130,45 | 3,20% | 7.576,00 |
| 30.03.2026 | 125,10 | 127,80 | 124,35 | 126,40 | 0,68% | 970,00 |
| 27.03.2026 | 128,75 | 130,35 | 125,10 | 125,55 | -2,11% | 820,00 |
| 26.03.2026 | 129,95 | 130,10 | 127,60 | 128,25 | -1,87% | 587,00 |
| 25.03.2026 | 128,80 | 131,65 | 128,55 | 130,70 | 1,48% | 1.660,00 |
| 24.03.2026 | 128,15 | 129,65 | 125,75 | 128,80 | -0,27% | 2.447,00 |
| 23.03.2026 | 123,15 | 131,75 | 121,25 | 129,15 | 1,89% | 2.125,00 |
| 20.03.2026 | 125,60 | 128,95 | 124,15 | 126,75 | 0,68% | 2.035,00 |
| 19.03.2026 | 127,25 | 127,75 | 123,45 | 125,90 | -0,32% | 1.166,00 |
| 18.03.2026 | 121,85 | 128,75 | 121,65 | 126,30 | 4,47% | 2.669,00 |
| 17.03.2026 | 120,90 | 121,60 | 119,50 | 120,90 | -0,86% | 4.495,00 |
| 16.03.2026 | 119,00 | 122,20 | 117,85 | 121,95 | 2,44% | 4.602,00 |
| 13.03.2026 | 119,90 | 121,45 | 117,75 | 119,05 | -0,67% | 3.174,00 |
| 12.03.2026 | 121,90 | 122,75 | 118,50 | 119,85 | -2,52% | 2.170,00 |
| 11.03.2026 | 124,30 | 125,65 | 122,45 | 122,95 | -1,17% | 443,00 |
| 10.03.2026 | 123,15 | 127,20 | 123,05 | 124,40 | 1,06% | 2.111,00 |
| 09.03.2026 | 117,95 | 124,05 | 117,00 | 123,10 | -0,44% | 1.660,00 |
| 06.03.2026 | 125,80 | 126,10 | 121,60 | 123,65 | -1,43% | 1.754,00 |
| 05.03.2026 | 126,65 | 128,45 | 124,65 | 125,45 | -2,22% | 1.522,00 |
| 04.03.2026 | 124,30 | 128,45 | 122,50 | 128,30 | 2,15% | 2.679,00 |
| 03.03.2026 | 128,55 | 128,65 | 121,95 | 125,60 | -3,61% | 3.037,00 |
| 02.03.2026 | 128,25 | 130,70 | 123,55 | 130,30 | -1,36% | 3.991,00 |
| 27.02.2026 | 134,95 | 137,55 | 131,95 | 132,10 | -2,11% | 2.716,00 |
| 26.02.2026 | 133,20 | 135,05 | 132,00 | 134,95 | 0,82% | 1.692,00 |
| 25.02.2026 | 132,10 | 134,15 | 132,00 | 133,85 | 0,98% | 1.541,00 |
| 24.02.2026 | 135,85 | 136,05 | 131,10 | 132,55 | -2,07% | 3.652,00 |
| 23.02.2026 | 135,20 | 138,20 | 134,50 | 135,35 | 0,15% | 4.035,00 |
| 20.02.2026 | 134,35 | 136,30 | 134,20 | 135,15 | 0,75% | 2.323,00 |
| 19.02.2026 | 135,65 | 138,00 | 133,75 | 134,15 | -1,07% | 3.017,00 |
| 18.02.2026 | 135,70 | 137,70 | 135,10 | 135,60 | -0,18% | 2.597,00 |
| 17.02.2026 | 131,65 | 135,95 | 131,15 | 135,85 | 2,92% | 3.358,00 |
| 16.02.2026 | 131,65 | 133,35 | 131,05 | 132,00 | 0,19% | 1.821,00 |
| 13.02.2026 | 133,85 | 135,15 | 129,20 | 131,75 | -1,64% | 1.582,00 |
| 12.02.2026 | 140,75 | 141,25 | 132,95 | 133,95 | -4,97% | 1.743,00 |
| 11.02.2026 | 135,45 | 142,35 | 135,45 | 140,95 | 4,14% | 3.637,00 |
| 10.02.2026 | 138,35 | 138,75 | 135,20 | 135,35 | -2,38% | 1.514,00 |
| 09.02.2026 | 136,75 | 138,95 | 136,45 | 138,65 | 1,95% | 807,00 |
| 06.02.2026 | 134,15 | 137,60 | 134,05 | 136,00 | 1,68% | 1.261,00 |
| 05.02.2026 | 139,05 | 139,60 | 133,65 | 133,75 | -3,67% | 2.417,00 |
| 04.02.2026 | 141,75 | 142,40 | 137,35 | 138,85 | -1,80% | 2.227,00 |
| 03.02.2026 | 140,75 | 142,55 | 139,75 | 141,40 | 0,60% | 2.405,00 |
| 02.02.2026 | 136,25 | 140,55 | 135,65 | 140,55 | 1,37% | 1.639,00 |
| 30.01.2026 | 138,45 | 140,05 | 137,25 | 138,65 | -0,14% | 2.822,00 |
| 29.01.2026 | 138,85 | 140,95 | 137,25 | 138,85 | 0,36% | 1.997,00 |
| 28.01.2026 | 140,05 | 140,45 | 138,25 | 138,35 | -0,61% | 1.664,00 |
| 27.01.2026 | 137,35 | 140,40 | 137,00 | 139,20 | 1,75% | 636,00 |
| 26.01.2026 | 136,25 | 138,95 | 136,20 | 136,80 | 0,29% | 1.469,00 |
| 23.01.2026 | 138,55 | 140,05 | 136,15 | 136,40 | -1,48% | 528,00 |
| 22.01.2026 | 139,15 | 140,35 | 137,20 | 138,45 | 0,00% | 739,00 |
| 21.01.2026 | 136,35 | 139,20 | 134,80 | 138,45 | 1,84% | 3.406,00 |
| 20.01.2026 | 135,95 | 137,00 | 133,75 | 135,95 | -0,29% | 1.448,00 |
| 19.01.2026 | 134,90 | 137,60 | 133,35 | 136,35 | -0,29% | 2.795,00 |
| 16.01.2026 | 133,35 | 137,75 | 133,30 | 136,75 | 2,55% | 1.592,00 |
| 15.01.2026 | 132,15 | 134,05 | 131,20 | 133,35 | 1,29% | 379,00 |
| 14.01.2026 | 129,90 | 133,75 | 129,90 | 131,65 | 1,27% | 1.474,00 |
| 13.01.2026 | 131,00 | 132,30 | 129,90 | 130,00 | -0,84% | 1.648,00 |
| 12.01.2026 | 129,50 | 131,25 | 128,35 | 131,10 | 0,81% | 1.347,00 |
| 09.01.2026 | 132,25 | 132,60 | 128,95 | 130,05 | -1,44% | 1.023,00 |
| 08.01.2026 | 130,85 | 132,25 | 130,40 | 131,95 | 0,30% | 1.365,00 |
| 07.01.2026 | 133,05 | 133,10 | 130,15 | 131,55 | -1,20% | 566,00 |
| 06.01.2026 | 131,55 | 134,15 | 129,45 | 133,15 | 0,95% | 2.722,00 |
| 05.01.2026 | 130,55 | 132,00 | 129,15 | 131,90 | 1,03% | 1.208,00 |
| 02.01.2026 | 129,60 | 130,95 | 127,20 | 130,55 | 1,52% | 2.130,00 |
| 30.12.2025 | 126,85 | 129,00 | 126,35 | 128,60 | 1,50% | 433,00 |
| 29.12.2025 | 126,15 | 127,15 | 125,45 | 126,70 | 1,16% | 1.942,00 |
| 23.12.2025 | 125,95 | 126,40 | 124,05 | 125,25 | -0,48% | 566,00 |
| 22.12.2025 | 124,70 | 126,45 | 124,35 | 125,85 | 0,96% | 960,00 |
| 19.12.2025 | 121,65 | 125,00 | 120,80 | 124,65 | 2,47% | 1.128,00 |
| 18.12.2025 | 121,35 | 122,05 | 120,35 | 121,65 | 0,29% | 952,00 |
| 17.12.2025 | 122,55 | 123,15 | 121,05 | 121,30 | -0,90% | 473,00 |
| 16.12.2025 | 124,05 | 124,35 | 121,55 | 122,40 | -1,65% | 703,00 |
| 15.12.2025 | 122,15 | 124,75 | 121,30 | 124,45 | 2,47% | 772,00 |
| 12.12.2025 | 124,15 | 124,75 | 120,90 | 121,45 | -2,02% | 458,00 |
| 11.12.2025 | 121,90 | 124,05 | 121,25 | 123,95 | 1,64% | 1.215,00 |
| 10.12.2025 | 121,10 | 122,70 | 120,45 | 121,95 | 0,66% | 1.115,00 |
| 09.12.2025 | 121,45 | 122,00 | 120,40 | 121,15 | -0,25% | 850,00 |
| 08.12.2025 | 119,40 | 121,75 | 119,20 | 121,45 | 1,93% | 1.276,00 |
| 05.12.2025 | 117,60 | 119,70 | 117,60 | 119,15 | 1,40% | 1.549,00 |