120,450€
-1,91%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 118,90 | 120,50 | 118,50 | 120,50 | -1,87% | 3.085,00 |
| 11.03.2026 | 124,40 | 124,40 | 122,20 | 122,80 | -2,23% | 171,00 |
| 10.03.2026 | 125,80 | 126,90 | 125,60 | 125,60 | 3,20% | 514,00 |
| 09.03.2026 | 118,30 | 121,70 | 117,70 | 121,70 | -1,62% | 961,00 |
| 06.03.2026 | 124,20 | 125,60 | 121,70 | 123,70 | -0,88% | 877,00 |
| 05.03.2026 | 126,10 | 128,60 | 124,80 | 124,80 | -2,04% | 405,00 |
| 04.03.2026 | 123,80 | 127,40 | 123,80 | 127,40 | 2,58% | 1.373,00 |
| 03.03.2026 | 126,60 | 126,60 | 122,10 | 124,20 | -3,65% | 2.888,00 |
| 02.03.2026 | 127,90 | 129,90 | 127,10 | 128,90 | -2,42% | 1.285,00 |
| 27.02.2026 | 135,60 | 135,60 | 132,10 | 132,10 | -1,64% | 177,00 |
| 26.02.2026 | 132,50 | 134,30 | 132,50 | 134,30 | 1,13% | 813,00 |
| 25.02.2026 | 133,00 | 133,00 | 132,50 | 132,80 | 0,84% | 444,00 |
| 24.02.2026 | 134,60 | 134,60 | 131,70 | 131,70 | -2,59% | 605,00 |
| 23.02.2026 | 136,20 | 138,00 | 135,20 | 135,20 | -0,07% | 1.144,00 |
| 20.02.2026 | 135,00 | 135,50 | 135,00 | 135,30 | -0,07% | 75,00 |
| 19.02.2026 | 137,50 | 137,50 | 135,40 | 135,40 | 0,30% | 248,00 |
| 18.02.2026 | 136,20 | 136,90 | 135,00 | 135,00 | 0,37% | 192,00 |
| 17.02.2026 | 134,20 | 134,50 | 133,80 | 134,50 | 1,66% | 14,00 |
| 16.02.2026 | 131,30 | 133,20 | 131,30 | 132,30 | 0,61% | 490,00 |
| 13.02.2026 | 133,10 | 133,60 | 130,60 | 131,50 | -4,99% | 1.888,00 |
| 12.02.2026 | 139,60 | 139,60 | 138,00 | 138,40 | -1,14% | 25,00 |
| 11.02.2026 | 141,40 | 141,40 | 138,30 | 140,00 | 4,17% | 41,00 |
| 10.02.2026 | 137,90 | 138,20 | 134,40 | 134,40 | -3,17% | 157,00 |
| 09.02.2026 | 137,50 | 138,80 | 137,50 | 138,80 | 1,91% | 83,00 |
| 06.02.2026 | 134,50 | 136,70 | 134,50 | 136,20 | 0,81% | 37,00 |
| 05.02.2026 | 138,50 | 138,50 | 135,10 | 135,10 | -2,88% | 380,00 |
| 04.02.2026 | 139,00 | 139,30 | 137,60 | 139,10 | -1,77% | 964,00 |
| 03.02.2026 | 140,60 | 141,60 | 140,00 | 141,60 | 1,65% | 825,00 |
| 02.02.2026 | 136,60 | 139,80 | 136,60 | 139,30 | 0,87% | 1.021,00 |
| 30.01.2026 | 139,10 | 139,20 | 137,80 | 138,10 | -0,36% | 273,00 |
| 28.01.2026 | 139,20 | 140,10 | 138,50 | 138,60 | -0,50% | 538,00 |
| 27.01.2026 | 138,40 | 140,40 | 138,40 | 139,30 | 1,90% | 314,00 |
| 26.01.2026 | 137,90 | 138,00 | 136,70 | 136,70 | -0,65% | 104,00 |
| 23.01.2026 | 139,40 | 140,10 | 136,50 | 137,60 | 0,22% | 624,00 |
| 22.01.2026 | 140,10 | 140,30 | 137,30 | 137,30 | -0,29% | 325,00 |
| 21.01.2026 | 136,30 | 137,70 | 136,10 | 137,70 | 0,81% | 582,00 |
| 20.01.2026 | 134,30 | 136,90 | 134,30 | 136,60 | -0,15% | 575,00 |
| 19.01.2026 | 134,50 | 137,30 | 134,50 | 136,80 | 0,51% | 220,00 |
| 16.01.2026 | 134,60 | 137,10 | 134,60 | 136,10 | 3,81% | 590,00 |
| 14.01.2026 | 132,40 | 133,20 | 131,10 | 131,10 | 0,69% | 138,00 |
| 13.01.2026 | 131,90 | 132,10 | 130,20 | 130,20 | -0,38% | 238,00 |
| 12.01.2026 | 129,80 | 131,40 | 129,50 | 130,70 | 0,31% | 83,00 |
| 09.01.2026 | 131,70 | 131,80 | 129,00 | 130,30 | -1,14% | 644,00 |
| 08.01.2026 | 131,80 | 132,10 | 131,30 | 131,80 | 0,08% | 324,00 |
| 07.01.2026 | 132,30 | 132,60 | 131,10 | 131,70 | -1,05% | 464,00 |
| 06.01.2026 | 130,70 | 133,10 | 130,00 | 133,10 | 1,29% | 83,00 |
| 05.01.2026 | 131,20 | 131,40 | 129,10 | 131,40 | 1,15% | 402,00 |
| 02.01.2026 | 128,00 | 129,90 | 127,90 | 129,90 | 1,01% | 259,00 |
| 30.12.2025 | 128,20 | 128,60 | 127,90 | 128,60 | 1,66% | 1.026,00 |
| 29.12.2025 | 126,00 | 126,50 | 126,00 | 126,50 | 0,16% | 70,00 |
| 23.12.2025 | 125,30 | 126,30 | 124,40 | 126,30 | 0,24% | 55,00 |
| 22.12.2025 | 125,50 | 126,10 | 125,30 | 126,00 | 3,36% | 668,00 |
| 18.12.2025 | 121,90 | 121,90 | 121,90 | 121,90 | 0,25% | - |
| 17.12.2025 | 122,10 | 122,10 | 121,20 | 121,60 | -0,08% | 724,00 |
| 16.12.2025 | 123,30 | 123,70 | 121,70 | 121,70 | -1,85% | 366,00 |
| 15.12.2025 | 121,60 | 124,30 | 121,00 | 124,00 | 2,23% | 366,00 |
| 12.12.2025 | 124,40 | 124,60 | 121,00 | 121,30 | -1,62% | 380,00 |
| 11.12.2025 | 123,90 | 123,90 | 123,30 | 123,30 | 1,48% | 32,00 |
| 10.12.2025 | 121,20 | 121,50 | 121,20 | 121,50 | 0,08% | 77,00 |
| 09.12.2025 | 121,60 | 121,90 | 120,70 | 121,40 | 0,08% | 267,00 |
| 08.12.2025 | 119,60 | 121,30 | 119,40 | 121,30 | 1,42% | 60,00 |
| 05.12.2025 | 118,90 | 119,60 | 118,90 | 119,60 | 1,79% | 6,00 |
| 04.12.2025 | 117,10 | 118,30 | 117,10 | 117,50 | -0,09% | 53,00 |
| 03.12.2025 | 117,50 | 118,00 | 117,40 | 117,60 | -0,08% | 110,00 |
| 02.12.2025 | 117,20 | 117,70 | 117,00 | 117,70 | 1,47% | 296,00 |
| 01.12.2025 | 116,40 | 116,40 | 116,00 | 116,00 | 0,43% | 4,00 |
| 28.11.2025 | 115,10 | 116,00 | 115,00 | 115,50 | -0,43% | 200,00 |
| 27.11.2025 | 116,00 | 116,20 | 115,90 | 116,00 | 0,00% | 136,00 |
| 26.11.2025 | 114,60 | 116,00 | 114,30 | 116,00 | 1,22% | 249,00 |
| 25.11.2025 | 112,00 | 114,60 | 112,00 | 114,60 | 2,05% | 76,00 |
| 24.11.2025 | 112,70 | 112,70 | 112,30 | 112,30 | 1,17% | 25,00 |
| 21.11.2025 | 111,10 | 111,30 | 110,90 | 111,00 | -1,16% | 136,00 |
| 20.11.2025 | 112,70 | 112,70 | 111,90 | 112,30 | 1,26% | 132,00 |
| 19.11.2025 | 109,90 | 110,90 | 109,90 | 110,90 | 1,09% | 226,00 |
| 18.11.2025 | 111,00 | 111,10 | 109,70 | 109,70 | -2,92% | 356,00 |
| 17.11.2025 | 113,00 | 113,00 | 113,00 | 113,00 | -0,62% | - |
| 14.11.2025 | 113,30 | 113,70 | 111,80 | 113,70 | -1,39% | 695,00 |
| 13.11.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -0,86% | - |
| 12.11.2025 | 116,20 | 116,30 | 116,00 | 116,30 | 1,84% | 630,00 |
| 11.11.2025 | 114,30 | 114,30 | 114,00 | 114,20 | 0,62% | 206,00 |
| 10.11.2025 | 113,90 | 114,30 | 113,50 | 113,50 | 2,07% | 551,00 |
| 07.11.2025 | 113,00 | 113,00 | 110,80 | 111,20 | -0,89% | 169,00 |
| 06.11.2025 | 113,30 | 113,30 | 112,20 | 112,20 | -1,67% | 102,00 |
| 05.11.2025 | 113,80 | 114,10 | 113,50 | 114,10 | 0,18% | 224,00 |
| 04.11.2025 | 113,00 | 114,20 | 112,90 | 113,90 | -0,09% | 599,00 |
| 03.11.2025 | 112,80 | 115,00 | 112,80 | 114,00 | 2,06% | 138,00 |
| 31.10.2025 | 110,70 | 111,70 | 110,70 | 111,70 | 2,57% | 214,00 |
| 30.10.2025 | 108,00 | 109,70 | 108,00 | 108,90 | 1,11% | 1.292,00 |
| 29.10.2025 | 108,60 | 108,60 | 107,70 | 107,70 | 0,37% | 107,00 |
| 28.10.2025 | 109,20 | 109,20 | 107,30 | 107,30 | -1,47% | 31,00 |
| 27.10.2025 | 107,70 | 108,90 | 107,70 | 108,90 | 0,18% | 317,00 |
| 24.10.2025 | 108,70 | 108,70 | 108,70 | 108,70 | 0,46% | - |
| 23.10.2025 | 108,40 | 108,60 | 107,60 | 108,20 | -0,18% | 236,00 |
| 22.10.2025 | 105,80 | 110,90 | 105,80 | 108,40 | 1,98% | 953,00 |
| 21.10.2025 | 108,20 | 108,20 | 106,30 | 106,30 | 0,66% | 142,00 |
| 20.10.2025 | 106,40 | 107,60 | 105,60 | 105,60 | 0,00% | 1.119,00 |
| 17.10.2025 | 108,10 | 108,30 | 103,60 | 105,60 | -5,63% | 4.726,00 |
| 16.10.2025 | 111,70 | 111,90 | 111,70 | 111,90 | 0,18% | 1,00 |
| 15.10.2025 | 112,40 | 112,50 | 111,70 | 111,70 | 0,27% | 485,00 |
| 14.10.2025 | 111,20 | 111,80 | 111,20 | 111,40 | 0,09% | 66,00 |