2,693€
2,40%
Echtzeit-Aktienkurs BAYWA AG VINK.NA. O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG VINK.NA. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,91 | 2,91 | 2,82 | 2,86 | -0,17% | 8.474,00 |
| 04.05.2026 | 2,80 | 2,97 | 2,80 | 2,87 | 2,43% | 26.785,00 |
| 30.04.2026 | 2,79 | 2,85 | 2,77 | 2,80 | 0,90% | 4.841,00 |
| 29.04.2026 | 2,78 | 2,85 | 2,77 | 2,78 | 0,25% | 18.911,00 |
| 28.04.2026 | 2,80 | 2,88 | 2,76 | 2,77 | -0,90% | 17.695,00 |
| 27.04.2026 | 2,76 | 2,92 | 2,75 | 2,79 | 1,01% | 16.804,00 |
| 24.04.2026 | 2,76 | 2,80 | 2,75 | 2,77 | 0,80% | 1.861,00 |
| 23.04.2026 | 2,77 | 2,89 | 2,74 | 2,74 | -1,44% | 20.500,00 |
| 22.04.2026 | 2,77 | 2,87 | 2,77 | 2,78 | 1,09% | 4.174,00 |
| 21.04.2026 | 2,80 | 2,84 | 2,75 | 2,75 | -1,78% | 3.656,00 |
| 20.04.2026 | 2,80 | 2,88 | 2,71 | 2,80 | -0,25% | 7.872,00 |
| 17.04.2026 | 2,77 | 2,84 | 2,74 | 2,81 | 1,52% | 6.774,00 |
| 16.04.2026 | 2,67 | 2,82 | 2,66 | 2,77 | 3,55% | 13.521,00 |
| 15.04.2026 | 2,69 | 2,72 | 2,67 | 2,67 | -0,63% | 18.122,00 |
| 14.04.2026 | 2,74 | 2,77 | 2,67 | 2,69 | -2,00% | 10.422,00 |
| 13.04.2026 | 2,66 | 2,75 | 2,59 | 2,75 | 2,81% | 18.900,00 |
| 10.04.2026 | 2,74 | 2,74 | 2,63 | 2,67 | -2,66% | 7.063,00 |
| 09.04.2026 | 2,73 | 2,81 | 2,64 | 2,74 | 0,18% | 9.646,00 |
| 08.04.2026 | 2,78 | 2,86 | 2,73 | 2,74 | 0,85% | 23.022,00 |
| 07.04.2026 | 2,74 | 2,78 | 2,69 | 2,72 | -0,84% | 9.828,00 |
| 02.04.2026 | 2,71 | 2,78 | 2,67 | 2,74 | 0,74% | 44.445,00 |
| 01.04.2026 | 2,74 | 2,79 | 2,69 | 2,72 | -0,55% | 1.518,00 |
| 31.03.2026 | 2,69 | 2,80 | 2,63 | 2,73 | 2,24% | 7.347,00 |
| 30.03.2026 | 2,63 | 2,71 | 2,60 | 2,67 | 1,71% | 11.832,00 |
| 27.03.2026 | 2,70 | 2,71 | 2,63 | 2,63 | -2,59% | 11.281,00 |
| 26.03.2026 | 2,79 | 2,81 | 2,67 | 2,70 | -3,81% | 5.759,00 |
| 25.03.2026 | 2,79 | 2,86 | 2,77 | 2,81 | 0,54% | 135,00 |
| 24.03.2026 | 2,66 | 2,82 | 2,66 | 2,79 | 4,18% | 976,00 |
| 23.03.2026 | 2,66 | 2,80 | 2,58 | 2,68 | 0,19% | 42.058,00 |
| 20.03.2026 | 2,73 | 2,78 | 2,67 | 2,67 | -1,91% | 50.185,00 |
| 19.03.2026 | 2,81 | 2,86 | 2,70 | 2,73 | -2,68% | 15.561,00 |
| 18.03.2026 | 2,88 | 2,88 | 2,66 | 2,80 | -2,10% | 23.669,00 |
| 17.03.2026 | 2,75 | 2,87 | 2,75 | 2,86 | 3,70% | 14.772,00 |
| 16.03.2026 | 2,80 | 2,83 | 2,72 | 2,76 | -1,04% | 16.732,00 |
| 13.03.2026 | 2,80 | 2,88 | 2,59 | 2,79 | -0,46% | 34.925,00 |
| 12.03.2026 | 2,98 | 2,99 | 2,58 | 2,80 | -6,67% | 45.781,00 |
| 11.03.2026 | 3,07 | 3,14 | 2,92 | 3,00 | -2,38% | 21.807,00 |
| 10.03.2026 | 3,04 | 3,13 | 3,01 | 3,07 | 0,75% | 20.543,00 |
| 09.03.2026 | 3,00 | 3,06 | 2,97 | 3,05 | -0,10% | 6.868,00 |
| 06.03.2026 | 2,98 | 3,06 | 2,95 | 3,05 | 4,45% | 14.196,00 |
| 05.03.2026 | 3,00 | 3,05 | 2,92 | 2,92 | -2,99% | 8.716,00 |
| 04.03.2026 | 2,98 | 3,08 | 2,97 | 3,01 | 0,60% | 14.601,00 |
| 03.03.2026 | 3,04 | 3,05 | 2,88 | 3,00 | -1,48% | 5.296,00 |
| 02.03.2026 | 3,02 | 3,10 | 2,96 | 3,04 | -2,56% | 18.241,00 |
| 27.02.2026 | 3,05 | 3,14 | 3,03 | 3,12 | 5,30% | 30.576,00 |
| 26.02.2026 | 3,18 | 3,18 | 2,96 | 2,96 | -5,27% | 17.238,00 |
| 25.02.2026 | 2,88 | 3,16 | 2,87 | 3,13 | 7,42% | 32.469,00 |
| 24.02.2026 | 2,96 | 2,99 | 2,85 | 2,91 | 0,07% | 28.608,00 |
| 23.02.2026 | 3,01 | 3,05 | 2,84 | 2,91 | -3,42% | 16.954,00 |
| 20.02.2026 | 3,03 | 3,08 | 2,99 | 3,01 | -0,33% | 13.943,00 |
| 19.02.2026 | 3,02 | 3,12 | 2,99 | 3,02 | -0,07% | 16.795,00 |
| 18.02.2026 | 3,06 | 3,10 | 2,99 | 3,03 | -0,82% | 8.412,00 |
| 17.02.2026 | 3,02 | 3,13 | 2,95 | 3,05 | 1,33% | 23.793,00 |
| 16.02.2026 | 3,13 | 3,15 | 2,99 | 3,01 | -3,43% | 4.629,00 |
| 13.02.2026 | 3,07 | 3,15 | 3,02 | 3,12 | 0,45% | 10.238,00 |
| 12.02.2026 | 3,08 | 3,15 | 3,03 | 3,10 | 0,98% | 14.870,00 |
| 11.02.2026 | 3,11 | 3,13 | 2,96 | 3,07 | -0,87% | 19.981,00 |
| 10.02.2026 | 3,10 | 3,19 | 3,07 | 3,10 | -0,10% | 53.019,00 |
| 09.02.2026 | 3,23 | 3,29 | 3,07 | 3,10 | -4,29% | 38.030,00 |
| 06.02.2026 | 3,16 | 3,25 | 3,13 | 3,24 | 3,31% | 13.042,00 |
| 05.02.2026 | 3,21 | 3,33 | 3,13 | 3,14 | -2,40% | 27.037,00 |
| 04.02.2026 | 3,10 | 3,28 | 3,09 | 3,22 | 4,21% | 15.449,00 |
| 03.02.2026 | 3,44 | 3,48 | 3,00 | 3,09 | -11,93% | 68.637,00 |
| 02.02.2026 | 3,38 | 3,61 | 3,34 | 3,50 | 3,18% | 21.882,00 |
| 30.01.2026 | 3,35 | 3,53 | 3,32 | 3,40 | 1,80% | 12.350,00 |
| 29.01.2026 | 3,34 | 3,44 | 3,30 | 3,34 | -0,09% | 18.380,00 |
| 28.01.2026 | 3,42 | 3,43 | 3,24 | 3,34 | -2,05% | 48.454,00 |
| 27.01.2026 | 3,48 | 3,59 | 3,29 | 3,41 | -1,59% | 12.246,00 |
| 26.01.2026 | 3,56 | 3,61 | 3,41 | 3,46 | -2,94% | 19.593,00 |
| 23.01.2026 | 3,66 | 3,78 | 3,45 | 3,57 | -1,30% | 41.938,00 |
| 22.01.2026 | 3,81 | 3,93 | 3,61 | 3,62 | -5,12% | 46.179,00 |
| 21.01.2026 | 3,79 | 3,86 | 3,63 | 3,81 | 2,06% | 17.557,00 |
| 20.01.2026 | 3,97 | 4,02 | 3,48 | 3,73 | -7,02% | 66.370,00 |
| 19.01.2026 | 3,84 | 4,50 | 3,80 | 4,02 | -6,69% | 65.479,00 |
| 16.01.2026 | 4,35 | 4,55 | 3,86 | 4,30 | -0,90% | 76.707,00 |
| 15.01.2026 | 3,90 | 4,38 | 3,89 | 4,34 | 12,84% | 96.417,00 |
| 14.01.2026 | 3,92 | 4,01 | 3,70 | 3,85 | -3,51% | 93.852,00 |
| 13.01.2026 | 3,47 | 4,04 | 3,40 | 3,99 | 15,33% | 60.957,00 |
| 12.01.2026 | 3,43 | 3,50 | 3,35 | 3,46 | 2,07% | 174.131,00 |
| 09.01.2026 | 3,21 | 3,44 | 3,18 | 3,39 | 5,55% | 99.713,00 |
| 08.01.2026 | 3,21 | 3,29 | 3,03 | 3,21 | -0,25% | 192.974,00 |
| 07.01.2026 | 3,23 | 3,27 | 3,11 | 3,22 | -1,23% | 31.623,00 |
| 06.01.2026 | 3,41 | 3,44 | 2,93 | 3,26 | -5,10% | 89.132,00 |
| 05.01.2026 | 3,37 | 3,53 | 3,29 | 3,43 | 3,94% | 66.334,00 |
| 02.01.2026 | 2,90 | 3,43 | 2,81 | 3,30 | 20,77% | 111.019,00 |
| 30.12.2025 | 2,64 | 2,79 | 2,62 | 2,74 | 2,82% | 43.137,00 |
| 29.12.2025 | 2,57 | 2,98 | 2,50 | 2,66 | 10,24% | 129.550,00 |
| 23.12.2025 | 2,39 | 2,45 | 2,36 | 2,41 | -0,41% | 16.907,00 |
| 22.12.2025 | 2,41 | 2,44 | 2,34 | 2,42 | 0,75% | 96.376,00 |
| 19.12.2025 | 2,44 | 2,45 | 2,30 | 2,41 | -1,23% | 57.152,00 |
| 18.12.2025 | 2,46 | 2,46 | 2,43 | 2,44 | -0,53% | 17.456,00 |
| 17.12.2025 | 2,49 | 2,49 | 2,43 | 2,45 | -1,41% | 23.972,00 |
| 16.12.2025 | 2,52 | 2,54 | 2,47 | 2,48 | -1,86% | 38.769,00 |
| 15.12.2025 | 2,58 | 2,58 | 2,50 | 2,53 | -1,82% | 11.390,00 |
| 12.12.2025 | 2,50 | 2,58 | 2,46 | 2,58 | 3,91% | 15.054,00 |
| 11.12.2025 | 2,46 | 2,53 | 2,45 | 2,48 | 0,28% | 7.253,00 |
| 10.12.2025 | 2,50 | 2,54 | 2,45 | 2,47 | -0,40% | 28.269,00 |
| 09.12.2025 | 2,49 | 2,60 | 2,45 | 2,48 | -0,36% | 23.799,00 |
| 08.12.2025 | 2,53 | 2,57 | 2,43 | 2,49 | -1,11% | 33.801,00 |
| 05.12.2025 | 2,53 | 2,57 | 2,50 | 2,52 | 1,41% | 24.584,00 |