19,150€
4,36%
Echtzeit-Aktienkurs BAIKOWSKI SAS EO 1,25
Bid:
Ask:
Aktienkurse zur BAIKOWSKI SAS EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,35 | 19,75 | 18,35 | 19,15 | 4,36% | - |
| 15.05.2025 | 18,70 | 18,80 | 18,35 | 18,35 | -2,13% | - |
| 14.05.2025 | 19,35 | 19,35 | 18,75 | 18,75 | -3,10% | - |
| 13.05.2025 | 19,30 | 19,65 | 19,20 | 19,35 | 0,26% | - |
| 12.05.2025 | 18,55 | 19,55 | 18,55 | 19,30 | 4,04% | - |
| 09.05.2025 | 18,15 | 19,95 | 18,15 | 18,55 | 2,20% | - |
| 08.05.2025 | 18,25 | 18,25 | 18,10 | 18,15 | -0,27% | - |
| 07.05.2025 | 18,20 | 18,35 | 18,20 | 18,20 | 0,00% | - |
| 06.05.2025 | 18,20 | 18,65 | 17,95 | 18,20 | 0,00% | - |
| 05.05.2025 | 17,40 | 19,65 | 17,35 | 18,20 | 4,60% | - |
| 02.05.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,87% | - |
| 30.04.2025 | 16,80 | 17,35 | 16,75 | 17,25 | 2,68% | - |
| 29.04.2025 | 16,75 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 28.04.2025 | 15,45 | 16,70 | 15,40 | 16,70 | 7,74% | - |
| 25.04.2025 | 15,35 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 24.04.2025 | 15,15 | 15,30 | 15,05 | 15,30 | 0,99% | - |
| 23.04.2025 | 15,35 | 15,35 | 15,10 | 15,15 | -0,33% | - |
| 22.04.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 17.04.2025 | 15,25 | 15,35 | 15,10 | 15,10 | -0,98% | - |
| 16.04.2025 | 15,25 | 15,25 | 15,15 | 15,25 | -0,65% | - |
| 15.04.2025 | 15,25 | 15,40 | 15,25 | 15,35 | 0,66% | - |
| 14.04.2025 | 15,45 | 15,45 | 15,00 | 15,25 | -1,29% | - |
| 11.04.2025 | 15,45 | 15,80 | 15,35 | 15,45 | 0,00% | - |
| 10.04.2025 | 15,45 | 15,90 | 15,30 | 15,45 | 0,32% | - |
| 09.04.2025 | 15,60 | 16,10 | 15,40 | 15,40 | -1,28% | - |
| 08.04.2025 | 15,35 | 15,65 | 15,35 | 15,60 | 0,97% | - |
| 07.04.2025 | 15,35 | 15,55 | 13,80 | 15,45 | -0,96% | - |
| 04.04.2025 | 16,55 | 16,65 | 15,50 | 15,60 | -5,74% | - |
| 03.04.2025 | 15,80 | 17,15 | 15,80 | 16,55 | 4,09% | - |
| 02.04.2025 | 15,90 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 01.04.2025 | 16,00 | 16,05 | 15,85 | 15,90 | -0,93% | - |
| 31.03.2025 | 15,90 | 16,15 | 15,90 | 16,05 | 0,63% | - |
| 28.03.2025 | 16,10 | 16,15 | 15,95 | 15,95 | -1,24% | - |
| 27.03.2025 | 15,90 | 16,15 | 15,90 | 16,15 | 1,25% | - |
| 26.03.2025 | 16,25 | 16,30 | 15,95 | 15,95 | -1,85% | - |
| 25.03.2025 | 15,95 | 16,25 | 15,85 | 16,25 | 1,56% | - |
| 24.03.2025 | 16,30 | 16,35 | 16,00 | 16,00 | -1,84% | - |
| 21.03.2025 | 16,30 | 16,35 | 16,30 | 16,30 | -0,31% | - |
| 20.03.2025 | 16,55 | 16,55 | 16,25 | 16,35 | -1,21% | - |
| 19.03.2025 | 16,60 | 16,60 | 16,55 | 16,55 | -0,30% | - |
| 18.03.2025 | 16,70 | 16,75 | 16,60 | 16,60 | -0,60% | - |
| 17.03.2025 | 16,60 | 16,90 | 16,55 | 16,70 | -1,47% | - |
| 14.03.2025 | 16,85 | 16,95 | 16,70 | 16,95 | 0,89% | - |
| 13.03.2025 | 16,80 | 16,90 | 16,75 | 16,80 | 0,00% | - |
| 12.03.2025 | 16,60 | 16,80 | 16,55 | 16,80 | 1,51% | - |
| 11.03.2025 | 16,95 | 17,00 | 16,55 | 16,55 | -2,36% | - |
| 10.03.2025 | 16,30 | 17,20 | 16,25 | 16,95 | 3,99% | - |
| 07.03.2025 | 16,60 | 16,70 | 16,20 | 16,30 | -1,81% | - |
| 06.03.2025 | 16,55 | 16,80 | 16,25 | 16,60 | 0,30% | - |
| 05.03.2025 | 16,95 | 17,00 | 16,55 | 16,55 | -2,36% | - |
| 04.03.2025 | 17,20 | 17,20 | 16,80 | 16,95 | -1,45% | - |
| 03.03.2025 | 16,70 | 17,25 | 16,65 | 17,20 | 3,30% | - |
| 28.02.2025 | 16,65 | 16,70 | 16,60 | 16,65 | -0,30% | - |
| 27.02.2025 | 16,75 | 16,80 | 16,70 | 16,70 | -0,30% | - |
| 26.02.2025 | 17,00 | 17,00 | 16,75 | 16,75 | -1,18% | - |
| 25.02.2025 | 16,90 | 16,95 | 16,85 | 16,95 | 0,59% | - |
| 24.02.2025 | 17,15 | 17,30 | 16,80 | 16,85 | -1,75% | - |
| 21.02.2025 | 16,65 | 17,25 | 16,65 | 17,15 | 3,00% | - |
| 20.02.2025 | 16,65 | 16,70 | 16,60 | 16,65 | 0,00% | - |
| 19.02.2025 | 16,80 | 16,80 | 16,65 | 16,65 | -0,89% | - |
| 18.02.2025 | 16,80 | 16,85 | 16,75 | 16,80 | 0,00% | - |
| 17.02.2025 | 16,85 | 16,90 | 16,65 | 16,80 | -0,30% | - |
| 14.02.2025 | 16,70 | 16,85 | 16,70 | 16,85 | 0,90% | - |
| 13.02.2025 | 16,35 | 17,25 | 16,35 | 16,70 | 2,45% | - |
| 12.02.2025 | 16,30 | 16,65 | 16,25 | 16,30 | 0,00% | - |
| 11.02.2025 | 16,35 | 16,35 | 16,30 | 16,30 | -0,31% | - |
| 10.02.2025 | 16,35 | 16,40 | 16,05 | 16,35 | 0,00% | - |
| 07.02.2025 | 16,45 | 16,55 | 15,95 | 16,35 | 1,55% | - |
| 06.02.2025 | 16,45 | 16,50 | 15,95 | 16,10 | -2,13% | - |
| 05.02.2025 | 16,45 | 16,50 | 15,95 | 16,45 | 0,00% | - |
| 04.02.2025 | 16,25 | 16,75 | 16,20 | 16,45 | 1,23% | - |
| 03.02.2025 | 16,15 | 16,25 | 16,15 | 16,25 | -0,61% | - |
| 31.01.2025 | 16,40 | 16,45 | 16,30 | 16,35 | 0,00% | - |
| 30.01.2025 | 15,85 | 17,30 | 15,85 | 16,35 | 3,15% | - |
| 29.01.2025 | 15,90 | 16,30 | 15,50 | 15,85 | -0,31% | - |
| 28.01.2025 | 15,60 | 16,10 | 15,40 | 15,90 | 1,92% | - |
| 27.01.2025 | 14,95 | 15,60 | 14,95 | 15,60 | 3,65% | - |
| 24.01.2025 | 15,40 | 15,40 | 14,95 | 15,05 | -2,27% | - |
| 23.01.2025 | 15,15 | 15,55 | 15,15 | 15,40 | 1,65% | - |
| 22.01.2025 | 15,20 | 15,35 | 15,00 | 15,15 | -0,33% | - |
| 21.01.2025 | 15,40 | 15,50 | 15,15 | 15,20 | -1,94% | - |
| 20.01.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 1,97% | - |
| 17.01.2025 | 15,35 | 15,35 | 15,15 | 15,20 | -0,65% | - |
| 16.01.2025 | 15,15 | 15,30 | 15,15 | 15,30 | 0,99% | - |
| 15.01.2025 | 15,55 | 15,55 | 15,10 | 15,15 | -2,57% | - |
| 14.01.2025 | 15,45 | 15,55 | 15,45 | 15,55 | 0,65% | - |
| 13.01.2025 | 15,50 | 15,80 | 15,10 | 15,45 | -0,96% | - |
| 10.01.2025 | 16,15 | 16,15 | 15,30 | 15,60 | -3,41% | - |
| 09.01.2025 | 16,05 | 16,15 | 16,00 | 16,15 | 0,62% | - |
| 08.01.2025 | 15,95 | 16,05 | 15,90 | 16,05 | 0,63% | - |
| 07.01.2025 | 15,95 | 16,00 | 15,90 | 15,95 | 0,00% | - |
| 06.01.2025 | 15,85 | 15,95 | 15,85 | 15,95 | 0,63% | - |
| 03.01.2025 | 15,80 | 15,95 | 15,45 | 15,85 | 0,32% | - |
| 02.01.2025 | 14,70 | 16,10 | 14,70 | 15,80 | 7,48% | - |
| 30.12.2024 | 15,40 | 15,40 | 14,70 | 14,70 | -4,23% | - |
| 27.12.2024 | 15,00 | 16,05 | 14,95 | 15,35 | 2,33% | - |
| 23.12.2024 | 14,55 | 15,05 | 14,40 | 15,00 | 3,81% | - |
| 20.12.2024 | 14,30 | 14,55 | 14,30 | 14,45 | 0,70% | - |
| 19.12.2024 | 14,55 | 14,55 | 14,35 | 14,35 | -1,37% | - |
| 18.12.2024 | 14,55 | 14,65 | 14,45 | 14,55 | 0,00% | - |