12,375€
-3,32%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,80 | 14,85 | 12,80 | 13,38 | -6,63% | 1.150,00 |
| 04.05.2026 | 13,18 | 14,33 | 13,18 | 14,33 | 6,31% | - |
| 30.04.2026 | 14,23 | 14,23 | 13,15 | 13,48 | -8,49% | 1.530,00 |
| 29.04.2026 | 13,65 | 14,73 | 13,15 | 14,73 | 1,90% | 70,00 |
| 28.04.2026 | 13,08 | 14,50 | 13,08 | 14,45 | 0,00% | - |
| 27.04.2026 | 13,08 | 14,45 | 13,05 | 14,45 | 0,52% | - |
| 24.04.2026 | 14,38 | 14,48 | 13,53 | 14,38 | 0,00% | 240,00 |
| 23.04.2026 | 14,38 | 14,48 | 13,00 | 14,38 | 6,09% | 1.349,00 |
| 22.04.2026 | 14,40 | 14,40 | 13,53 | 13,55 | -3,56% | 358,00 |
| 21.04.2026 | 14,48 | 14,65 | 13,33 | 14,05 | 2,18% | 76,00 |
| 20.04.2026 | 13,93 | 14,25 | 13,75 | 13,75 | -5,50% | 98,00 |
| 17.04.2026 | 12,88 | 14,55 | 12,88 | 14,55 | 10,86% | - |
| 16.04.2026 | 13,13 | 13,40 | 13,03 | 13,13 | 0,57% | - |
| 15.04.2026 | 14,03 | 14,18 | 13,05 | 13,05 | -3,69% | 739,00 |
| 14.04.2026 | 13,33 | 13,65 | 13,33 | 13,55 | 0,00% | 40,00 |
| 13.04.2026 | 13,20 | 13,70 | 13,20 | 13,55 | -1,09% | 17,00 |
| 10.04.2026 | 14,03 | 14,05 | 13,33 | 13,70 | 0,74% | - |
| 09.04.2026 | 13,95 | 14,03 | 13,25 | 13,60 | 0,18% | 58,00 |
| 08.04.2026 | 13,65 | 14,00 | 13,50 | 13,58 | -2,86% | 175,00 |
| 07.04.2026 | 13,55 | 14,30 | 13,40 | 13,98 | -1,76% | 143,00 |
| 02.04.2026 | 13,88 | 14,28 | 13,85 | 14,23 | 0,00% | 530,00 |
| 01.04.2026 | 14,93 | 15,03 | 13,65 | 14,23 | 0,00% | 2.946,00 |
| 31.03.2026 | 15,03 | 15,05 | 14,23 | 14,23 | 0,00% | - |
| 30.03.2026 | 15,03 | 15,03 | 14,23 | 14,23 | -1,04% | 1.530,00 |
| 27.03.2026 | 14,78 | 14,78 | 14,38 | 14,38 | -0,35% | - |
| 26.03.2026 | 15,03 | 15,30 | 14,33 | 14,43 | 0,52% | - |
| 25.03.2026 | 14,95 | 15,03 | 14,25 | 14,35 | 0,70% | 262,00 |
| 24.03.2026 | 14,60 | 14,60 | 14,20 | 14,25 | -5,94% | - |
| 23.03.2026 | 15,80 | 16,00 | 15,03 | 15,15 | 0,17% | 45,00 |
| 20.03.2026 | 16,38 | 16,65 | 15,13 | 15,13 | 0,00% | - |
| 19.03.2026 | 16,03 | 16,03 | 15,13 | 15,13 | -3,20% | - |
| 18.03.2026 | 14,65 | 15,68 | 14,55 | 15,63 | 1,96% | - |
| 17.03.2026 | 14,95 | 15,33 | 14,88 | 15,33 | 5,51% | 5.800,00 |
| 16.03.2026 | 14,38 | 15,08 | 14,38 | 14,53 | -3,97% | 1.550,00 |
| 13.03.2026 | 16,35 | 16,35 | 15,13 | 15,13 | -1,14% | 210,00 |
| 12.03.2026 | 16,08 | 16,25 | 15,30 | 15,30 | -6,99% | 1.588,00 |
| 11.03.2026 | 16,58 | 16,70 | 16,43 | 16,45 | -1,50% | 495,00 |
| 10.03.2026 | 16,50 | 16,73 | 16,50 | 16,70 | -0,30% | 462,00 |
| 09.03.2026 | 16,55 | 16,78 | 16,55 | 16,75 | -0,15% | - |
| 06.03.2026 | 16,95 | 17,03 | 16,68 | 16,78 | 0,15% | 1.134,00 |
| 05.03.2026 | 16,98 | 17,03 | 16,73 | 16,75 | 0,15% | 72,00 |
| 04.03.2026 | 16,98 | 16,98 | 16,73 | 16,73 | -0,15% | - |
| 03.03.2026 | 17,03 | 17,03 | 16,75 | 16,75 | -1,33% | 1.067,00 |
| 02.03.2026 | 17,00 | 17,68 | 16,43 | 16,98 | 2,88% | 222,00 |
| 27.02.2026 | 16,98 | 16,98 | 16,48 | 16,50 | 1,54% | 1.904,00 |
| 26.02.2026 | 16,70 | 16,70 | 16,25 | 16,25 | -3,13% | 1.053,00 |
| 25.02.2026 | 16,50 | 16,80 | 16,45 | 16,78 | 0,15% | 2.670,00 |
| 24.02.2026 | 16,75 | 16,78 | 16,48 | 16,75 | 1,36% | - |
| 23.02.2026 | 16,60 | 16,78 | 16,50 | 16,53 | 0,15% | 371,00 |
| 20.02.2026 | 16,70 | 16,75 | 16,43 | 16,50 | -1,64% | 753,00 |
| 19.02.2026 | 16,95 | 16,95 | 16,50 | 16,78 | 0,00% | 478,00 |
| 18.02.2026 | 16,63 | 16,78 | 16,60 | 16,78 | 0,30% | 17,00 |
| 17.02.2026 | 16,65 | 16,78 | 16,65 | 16,73 | -0,30% | - |
| 16.02.2026 | 16,90 | 16,98 | 16,70 | 16,78 | -3,17% | 1.394,00 |
| 13.02.2026 | 16,98 | 17,33 | 16,98 | 17,33 | 0,29% | - |
| 12.02.2026 | 16,98 | 17,35 | 16,98 | 17,28 | -0,14% | - |
| 11.02.2026 | 16,65 | 17,53 | 16,58 | 17,30 | 0,00% | - |
| 10.02.2026 | 16,43 | 17,38 | 16,43 | 17,30 | 3,13% | 221,00 |
| 09.02.2026 | 17,20 | 17,25 | 16,45 | 16,78 | -2,61% | 2.354,00 |
| 06.02.2026 | 17,18 | 17,60 | 16,80 | 17,23 | 1,32% | 2.818,00 |
| 05.02.2026 | 17,63 | 17,98 | 16,55 | 17,00 | -5,69% | - |
| 04.02.2026 | 17,05 | 18,23 | 16,95 | 18,03 | 5,26% | 658,00 |
| 03.02.2026 | 16,73 | 17,48 | 16,70 | 17,13 | 3,79% | 627,00 |
| 02.02.2026 | 16,23 | 17,23 | 15,50 | 16,50 | -0,15% | 97,00 |
| 30.01.2026 | 16,53 | 16,73 | 16,38 | 16,53 | 0,00% | 160,00 |
| 29.01.2026 | 17,10 | 17,13 | 16,38 | 16,53 | -2,94% | 58,00 |
| 28.01.2026 | 17,15 | 17,23 | 16,50 | 17,03 | -2,71% | 62,00 |
| 27.01.2026 | 17,53 | 17,53 | 17,28 | 17,50 | 0,00% | 573,00 |
| 26.01.2026 | 17,85 | 17,88 | 17,40 | 17,50 | -1,27% | 1.785,00 |
| 23.01.2026 | 17,85 | 17,88 | 17,68 | 17,73 | 0,00% | 16,00 |
| 22.01.2026 | 17,88 | 17,88 | 17,63 | 17,73 | 0,28% | 696,00 |
| 21.01.2026 | 17,75 | 17,83 | 17,55 | 17,68 | -0,42% | 2.363,00 |
| 20.01.2026 | 17,63 | 18,05 | 17,63 | 17,75 | -1,66% | - |
| 19.01.2026 | 17,80 | 18,50 | 17,78 | 18,05 | 0,14% | 802,00 |
| 16.01.2026 | 17,03 | 18,45 | 16,90 | 18,03 | 3,00% | 752,00 |
| 15.01.2026 | 17,00 | 17,73 | 17,00 | 17,50 | -0,14% | 116,00 |
| 14.01.2026 | 16,75 | 17,98 | 16,75 | 17,53 | 2,19% | 733,00 |
| 13.01.2026 | 17,45 | 18,48 | 16,83 | 17,15 | -0,72% | 6.446,00 |
| 12.01.2026 | 16,80 | 17,28 | 16,58 | 17,28 | 4,70% | 100,00 |
| 09.01.2026 | 17,28 | 17,63 | 16,18 | 16,50 | -5,17% | 918,00 |
| 08.01.2026 | 16,78 | 17,75 | 16,75 | 17,40 | 2,05% | 2.000,00 |
| 07.01.2026 | 17,18 | 17,75 | 16,90 | 17,05 | -1,02% | 593,00 |
| 06.01.2026 | 17,20 | 17,70 | 16,50 | 17,23 | -1,71% | 994,00 |
| 05.01.2026 | 17,05 | 17,75 | 16,45 | 17,53 | 4,63% | 1.326,00 |
| 02.01.2026 | 15,48 | 17,10 | 15,43 | 16,75 | -2,05% | 2.434,00 |
| 30.12.2025 | 16,60 | 17,10 | 15,78 | 17,10 | 2,09% | 545,00 |
| 29.12.2025 | 18,98 | 18,98 | 15,23 | 16,75 | -9,34% | 1.492,00 |
| 23.12.2025 | 18,95 | 18,98 | 18,48 | 18,48 | -0,27% | 864,00 |
| 22.12.2025 | 18,00 | 18,63 | 17,93 | 18,53 | 5,41% | 667,00 |
| 19.12.2025 | 17,50 | 17,83 | 16,60 | 17,58 | 3,08% | 649,00 |
| 18.12.2025 | 18,08 | 18,20 | 16,95 | 17,05 | -6,58% | 119,00 |
| 17.12.2025 | 18,23 | 18,25 | 18,20 | 18,25 | -1,22% | - |
| 16.12.2025 | 18,18 | 18,48 | 17,83 | 18,48 | 1,23% | 203,00 |
| 15.12.2025 | 18,75 | 18,75 | 17,78 | 18,25 | -0,68% | 904,00 |
| 12.12.2025 | 19,00 | 19,03 | 18,35 | 18,38 | -1,21% | 904,00 |
| 11.12.2025 | 18,68 | 18,68 | 18,38 | 18,60 | -0,13% | 386,00 |
| 10.12.2025 | 18,63 | 18,68 | 18,60 | 18,63 | 0,54% | 1.374,00 |
| 09.12.2025 | 18,78 | 19,03 | 18,43 | 18,53 | -2,63% | 1.522,00 |
| 08.12.2025 | 18,70 | 19,08 | 17,98 | 19,03 | 2,84% | 1.006,00 |
| 05.12.2025 | 18,18 | 18,90 | 18,00 | 18,50 | 2,21% | 1.362,00 |