86,300€
-8,09%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 91,65 | 92,05 | 82,45 | 86,30 | -8,09% | 8.087,00 |
| 03.04.2025 | 96,10 | 96,10 | 93,85 | 93,90 | -4,62% | 754,00 |
| 02.04.2025 | 97,85 | 98,45 | 97,85 | 98,45 | 2,71% | 247,00 |
| 01.04.2025 | 96,20 | 97,05 | 95,85 | 95,85 | 1,05% | 175,00 |
| 31.03.2025 | 93,30 | 94,90 | 93,30 | 94,85 | 0,32% | 619,00 |
| 28.03.2025 | 94,75 | 96,25 | 93,85 | 94,55 | -4,30% | 1.245,00 |
| 27.03.2025 | 97,90 | 99,00 | 97,10 | 98,80 | -0,90% | 2.826,00 |
| 26.03.2025 | 99,25 | 99,95 | 98,15 | 99,70 | -0,80% | 173,00 |
| 25.03.2025 | 101,60 | 101,80 | 100,20 | 100,50 | -2,05% | 278,00 |
| 24.03.2025 | 101,90 | 103,00 | 101,70 | 102,60 | 1,38% | 215,00 |
| 21.03.2025 | 101,00 | 101,50 | 100,50 | 101,20 | -0,78% | 219,00 |
| 20.03.2025 | 102,30 | 102,30 | 100,70 | 102,00 | -0,49% | 83,00 |
| 19.03.2025 | 102,00 | 102,50 | 101,30 | 102,50 | 0,20% | 86,00 |
| 18.03.2025 | 101,30 | 102,30 | 100,30 | 102,30 | 1,99% | 139,00 |
| 17.03.2025 | 100,20 | 101,60 | 100,20 | 100,30 | 0,10% | 262,00 |
| 14.03.2025 | 95,95 | 100,50 | 95,95 | 100,20 | 4,00% | 371,00 |
| 13.03.2025 | 97,45 | 97,80 | 96,35 | 96,35 | -1,58% | 120,00 |
| 12.03.2025 | 96,35 | 98,80 | 95,00 | 97,90 | 2,30% | 540,00 |
| 11.03.2025 | 94,50 | 95,70 | 93,50 | 95,70 | 2,24% | 544,00 |
| 10.03.2025 | 98,45 | 99,15 | 93,30 | 93,60 | -7,42% | 979,00 |
| 07.03.2025 | 103,00 | 104,10 | 101,10 | 101,10 | -3,35% | 883,00 |
| 06.03.2025 | 100,70 | 104,60 | 100,70 | 104,60 | 3,26% | 327,00 |
| 05.03.2025 | 101,30 | 101,30 | 99,40 | 101,30 | 4,65% | 764,00 |
| 04.03.2025 | 98,35 | 98,35 | 93,25 | 96,80 | -1,93% | 1.688,00 |
| 03.03.2025 | 96,60 | 98,70 | 96,60 | 98,70 | 1,65% | 540,00 |
| 28.02.2025 | 95,90 | 97,10 | 95,80 | 97,10 | 0,26% | 534,00 |
| 27.02.2025 | 97,15 | 97,40 | 96,35 | 96,85 | -0,21% | 209,00 |
| 26.02.2025 | 95,80 | 97,60 | 95,50 | 97,05 | 1,46% | 528,00 |
| 25.02.2025 | 95,55 | 95,65 | 95,55 | 95,65 | 1,65% | 50,00 |
| 24.02.2025 | 93,05 | 94,10 | 92,55 | 94,10 | 1,18% | 588,00 |
| 21.02.2025 | 91,95 | 93,00 | 91,95 | 93,00 | 1,36% | 95,00 |
| 20.02.2025 | 92,35 | 92,35 | 91,75 | 91,75 | -0,65% | 10,00 |
| 19.02.2025 | 94,30 | 94,30 | 92,10 | 92,35 | -2,17% | 750,00 |
| 18.02.2025 | 93,45 | 94,40 | 92,90 | 94,40 | 3,79% | 409,00 |
| 14.02.2025 | 91,00 | 91,20 | 90,55 | 90,95 | 0,39% | 499,00 |
| 13.02.2025 | 91,15 | 91,45 | 90,30 | 90,60 | -0,49% | 106,00 |
| 12.02.2025 | 89,50 | 91,50 | 89,50 | 91,05 | 3,11% | 1.231,00 |
| 11.02.2025 | 87,55 | 88,30 | 87,55 | 88,30 | 0,40% | 25,00 |
| 10.02.2025 | 86,20 | 87,95 | 85,35 | 87,95 | 2,75% | 285,00 |
| 07.02.2025 | 86,70 | 86,85 | 85,60 | 85,60 | -2,06% | 1.194,00 |
| 06.02.2025 | 86,05 | 87,40 | 86,00 | 87,40 | 2,88% | 72,00 |
| 05.02.2025 | 85,05 | 85,70 | 84,95 | 84,95 | -0,06% | 331,00 |
| 04.02.2025 | 85,25 | 85,50 | 84,90 | 85,00 | -0,29% | 221,00 |
| 03.02.2025 | 84,50 | 85,35 | 83,25 | 85,25 | -2,52% | 3.083,00 |
| 31.01.2025 | 87,50 | 87,50 | 87,45 | 87,45 | 0,81% | 50,00 |
| 30.01.2025 | 86,25 | 86,75 | 86,25 | 86,75 | 1,94% | 5,00 |
| 29.01.2025 | 84,25 | 85,40 | 83,85 | 85,10 | 0,77% | 223,00 |
| 28.01.2025 | 86,15 | 86,15 | 84,45 | 84,45 | -2,65% | 147,00 |
| 27.01.2025 | 87,50 | 87,50 | 86,25 | 86,75 | -1,87% | 261,00 |
| 24.01.2025 | 89,50 | 89,50 | 88,40 | 88,40 | -1,28% | 451,00 |
| 23.01.2025 | 88,55 | 89,85 | 88,55 | 89,55 | 2,11% | 374,00 |
| 22.01.2025 | 87,35 | 88,45 | 87,35 | 87,70 | 0,34% | 643,00 |
| 21.01.2025 | 87,40 | 87,55 | 87,00 | 87,40 | 0,46% | 623,00 |
| 20.01.2025 | 87,20 | 87,45 | 86,90 | 87,00 | 0,23% | 444,00 |
| 17.01.2025 | 87,50 | 88,05 | 86,80 | 86,80 | 0,00% | 363,00 |
| 16.01.2025 | 86,95 | 87,50 | 86,80 | 86,80 | 0,29% | 367,00 |
| 15.01.2025 | 85,45 | 86,90 | 85,45 | 86,55 | 1,82% | 353,00 |
| 14.01.2025 | 83,95 | 85,00 | 83,95 | 85,00 | 2,41% | 238,00 |
| 13.01.2025 | 82,70 | 83,30 | 82,50 | 83,00 | 0,48% | 1.202,00 |
| 10.01.2025 | 80,90 | 82,65 | 80,60 | 82,60 | 2,48% | 2.504,00 |
| 09.01.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -0,43% | - |
| 08.01.2025 | 79,10 | 80,95 | 79,10 | 80,95 | 2,34% | 625,00 |
| 07.01.2025 | 79,00 | 79,10 | 78,90 | 79,10 | -1,31% | 390,00 |
| 06.01.2025 | 80,80 | 80,95 | 80,15 | 80,15 | -0,12% | 169,00 |
| 03.01.2025 | 80,25 | 80,25 | 80,25 | 80,25 | 0,25% | - |
| 02.01.2025 | 81,15 | 81,30 | 78,40 | 80,05 | -0,62% | 349,00 |
| 30.12.2024 | 80,50 | 80,55 | 80,50 | 80,55 | 0,19% | 126,00 |
| 27.12.2024 | 79,60 | 80,95 | 79,60 | 80,40 | 1,07% | 220,00 |
| 23.12.2024 | 79,20 | 79,55 | 78,75 | 79,55 | 0,06% | 1.668,00 |
| 20.12.2024 | 79,45 | 79,50 | 78,20 | 79,50 | -0,56% | 278,00 |
| 19.12.2024 | 79,45 | 80,20 | 79,45 | 79,95 | -0,25% | 385,00 |
| 18.12.2024 | 79,80 | 80,35 | 79,75 | 80,15 | 1,20% | 274,00 |
| 17.12.2024 | 80,15 | 80,15 | 79,20 | 79,20 | -1,43% | 100,00 |
| 16.12.2024 | 80,10 | 80,90 | 80,10 | 80,35 | 0,06% | 227,00 |
| 13.12.2024 | 80,10 | 80,35 | 80,10 | 80,30 | 1,84% | 67,00 |
| 12.12.2024 | 80,10 | 80,10 | 78,85 | 78,85 | -1,99% | 549,00 |
| 11.12.2024 | 80,10 | 80,95 | 80,05 | 80,45 | -0,12% | 1.815,00 |
| 10.12.2024 | 77,75 | 80,55 | 77,75 | 80,55 | 4,00% | 1.167,00 |
| 09.12.2024 | 77,50 | 77,95 | 77,45 | 77,45 | 0,32% | 56,00 |
| 06.12.2024 | 75,80 | 77,20 | 75,80 | 77,20 | 1,11% | 1.372,00 |
| 05.12.2024 | 75,15 | 76,35 | 75,15 | 76,35 | 2,00% | 56,00 |
| 04.12.2024 | 75,10 | 75,35 | 74,85 | 74,85 | 0,54% | 641,00 |
| 03.12.2024 | 74,45 | 75,00 | 74,20 | 74,45 | 0,74% | 810,00 |
| 02.12.2024 | 74,25 | 74,45 | 73,90 | 73,90 | -1,00% | 160,00 |
| 29.11.2024 | 74,00 | 74,80 | 74,00 | 74,65 | 0,40% | 31,00 |
| 28.11.2024 | 74,30 | 74,60 | 74,30 | 74,35 | 0,95% | 284,00 |
| 27.11.2024 | 73,65 | 73,65 | 73,65 | 73,65 | -0,34% | - |
| 26.11.2024 | 73,85 | 74,00 | 73,60 | 73,90 | -0,27% | 1.070,00 |
| 25.11.2024 | 73,85 | 74,15 | 73,85 | 74,10 | 0,88% | 484,00 |
| 22.11.2024 | 73,45 | 73,45 | 73,45 | 73,45 | 0,89% | - |
| 20.11.2024 | 74,15 | 74,15 | 72,80 | 72,80 | -1,02% | 1,00 |
| 19.11.2024 | 74,65 | 74,65 | 73,55 | 73,55 | -0,81% | 3,00 |
| 18.11.2024 | 73,40 | 74,30 | 73,30 | 74,15 | 2,06% | 499,00 |
| 15.11.2024 | 71,80 | 72,65 | 71,80 | 72,65 | 1,04% | 400,00 |
| 14.11.2024 | 72,40 | 73,00 | 70,85 | 71,90 | 0,00% | 447,00 |
| 13.11.2024 | 72,20 | 72,20 | 71,90 | 71,90 | -0,48% | 15,00 |
| 12.11.2024 | 73,60 | 73,60 | 72,25 | 72,25 | -2,23% | 202,00 |
| 11.11.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 1,16% | 95,00 |
| 08.11.2024 | 73,05 | 73,05 | 73,05 | 73,05 | -0,41% | - |
| 07.11.2024 | 74,00 | 74,00 | 73,35 | 73,35 | 1,59% | 295,00 |