73,450€
0,27%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 72,70 | 73,40 | 72,20 | 72,20 | -0,28% | 158,00 |
| 05.11.2024 | 72,25 | 72,50 | 72,15 | 72,40 | 0,70% | 5.790,00 |
| 04.11.2024 | 71,05 | 71,90 | 71,05 | 71,90 | 0,84% | 80,00 |
| 01.11.2024 | 71,45 | 71,45 | 71,30 | 71,30 | 1,13% | 504,00 |
| 31.10.2024 | 70,70 | 70,70 | 70,50 | 70,50 | 0,36% | 250,00 |
| 30.10.2024 | 70,85 | 70,85 | 70,25 | 70,25 | -1,89% | 71,00 |
| 29.10.2024 | 72,10 | 73,00 | 71,60 | 71,60 | -0,69% | 282,00 |
| 28.10.2024 | 67,90 | 72,10 | 67,90 | 72,10 | 5,49% | 522,00 |
| 25.10.2024 | 68,50 | 68,50 | 68,35 | 68,35 | 0,15% | 120,00 |
| 24.10.2024 | 68,85 | 68,90 | 68,25 | 68,25 | -1,16% | 21,00 |
| 23.10.2024 | 69,05 | 69,05 | 69,05 | 69,05 | -1,22% | - |
| 22.10.2024 | 70,05 | 70,05 | 69,90 | 69,90 | -0,92% | 70,00 |
| 21.10.2024 | 71,00 | 71,00 | 70,55 | 70,55 | -0,84% | 36,00 |
| 18.10.2024 | 70,05 | 71,15 | 70,05 | 71,15 | 1,50% | 20,00 |
| 17.10.2024 | 70,10 | 70,10 | 70,10 | 70,10 | 0,50% | 100,00 |
| 16.10.2024 | 69,75 | 69,75 | 69,75 | 69,75 | 0,22% | 2,00 |
| 15.10.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,07% | 400,00 |
| 14.10.2024 | 69,50 | 69,55 | 69,30 | 69,55 | 0,07% | 182,00 |
| 11.10.2024 | 69,70 | 69,70 | 69,00 | 69,50 | 1,09% | 173,00 |
| 10.10.2024 | 68,90 | 68,90 | 68,75 | 68,75 | -0,36% | 435,00 |
| 09.10.2024 | 68,20 | 69,00 | 68,20 | 69,00 | 1,77% | 15,00 |
| 08.10.2024 | 66,70 | 67,80 | 66,70 | 67,80 | 1,04% | 38,00 |
| 07.10.2024 | 66,45 | 67,10 | 66,45 | 67,10 | 1,36% | 233,00 |
| 04.10.2024 | 65,35 | 66,20 | 65,00 | 66,20 | 1,53% | 1.082,00 |
| 03.10.2024 | 66,45 | 66,45 | 65,20 | 65,20 | -2,10% | 15,00 |
| 02.10.2024 | 67,10 | 67,10 | 66,50 | 66,60 | -4,17% | 779,00 |
| 01.10.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -0,07% | 21,00 |
| 30.09.2024 | 69,45 | 69,55 | 68,75 | 69,55 | 0,36% | 671,00 |
| 27.09.2024 | 69,50 | 69,50 | 69,05 | 69,30 | -0,36% | 18,00 |
| 26.09.2024 | 70,20 | 70,20 | 69,55 | 69,55 | -0,43% | 335,00 |
| 25.09.2024 | 69,45 | 69,85 | 68,80 | 69,85 | 0,07% | 600,00 |
| 24.09.2024 | 71,05 | 71,05 | 69,80 | 69,80 | -0,85% | 1.565,00 |
| 23.09.2024 | 72,10 | 72,10 | 70,40 | 70,40 | -1,54% | 50,00 |
| 20.09.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,49% | - |
| 19.09.2024 | 71,40 | 72,55 | 71,10 | 71,15 | 1,64% | 8.949,00 |
| 18.09.2024 | 70,30 | 70,30 | 70,00 | 70,00 | 0,72% | 15,00 |
| 17.09.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -1,14% | - |
| 16.09.2024 | 69,75 | 70,30 | 69,75 | 70,30 | 1,15% | 69,00 |
| 13.09.2024 | 69,80 | 69,80 | 69,50 | 69,50 | -0,29% | 3,00 |
| 12.09.2024 | 69,45 | 69,70 | 69,45 | 69,70 | 2,35% | 10,00 |
| 11.09.2024 | 68,00 | 68,50 | 68,00 | 68,10 | -0,80% | 301,00 |
| 10.09.2024 | 69,80 | 69,80 | 68,65 | 68,65 | -1,29% | 1.049,00 |
| 09.09.2024 | 69,50 | 70,50 | 69,50 | 69,55 | 0,22% | 398,00 |
| 06.09.2024 | 69,95 | 69,95 | 69,40 | 69,40 | -2,05% | 26,00 |
| 05.09.2024 | 70,25 | 71,00 | 69,80 | 70,85 | 3,43% | 371,00 |
| 04.09.2024 | 67,25 | 68,70 | 67,25 | 68,50 | 1,11% | 600,00 |
| 03.09.2024 | 68,00 | 68,00 | 67,65 | 67,75 | -1,81% | 17,00 |
| 02.09.2024 | 69,70 | 69,70 | 69,00 | 69,00 | -0,22% | 229,00 |
| 30.08.2024 | 69,00 | 69,15 | 68,55 | 69,15 | 0,66% | 150,00 |
| 29.08.2024 | 68,60 | 68,85 | 68,60 | 68,70 | -0,22% | 21,00 |
| 28.08.2024 | 68,85 | 68,85 | 68,85 | 68,85 | 0,51% | - |
| 27.08.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 26.08.2024 | 69,00 | 69,00 | 68,00 | 68,00 | -1,09% | 130,00 |
| 23.08.2024 | 68,20 | 68,75 | 68,20 | 68,75 | 1,18% | 716,00 |
| 22.08.2024 | 67,55 | 67,95 | 67,55 | 67,95 | 0,59% | 60,00 |
| 21.08.2024 | 67,55 | 67,55 | 67,55 | 67,55 | 0,97% | - |
| 20.08.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -1,55% | - |
| 19.08.2024 | 67,20 | 67,95 | 67,20 | 67,95 | 1,12% | 420,00 |
| 16.08.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,44% | - |
| 15.08.2024 | 67,20 | 67,50 | 67,20 | 67,50 | 1,35% | 10,00 |
| 14.08.2024 | 66,35 | 66,60 | 66,35 | 66,60 | 1,99% | 52,00 |
| 13.08.2024 | 65,20 | 65,30 | 64,75 | 65,30 | 1,40% | 480,00 |
| 12.08.2024 | 64,60 | 64,60 | 64,40 | 64,40 | -1,60% | 1,00 |
| 09.08.2024 | 65,05 | 65,45 | 65,05 | 65,45 | 1,63% | 60,00 |
| 08.08.2024 | 63,90 | 64,40 | 63,90 | 64,40 | -0,31% | 30,00 |
| 07.08.2024 | 62,60 | 64,60 | 62,45 | 64,60 | 4,11% | 2.595,00 |
| 06.08.2024 | 63,20 | 63,70 | 62,05 | 62,05 | 0,49% | 1.033,00 |
| 05.08.2024 | 60,65 | 62,15 | 60,50 | 61,75 | -2,76% | 1.350,00 |
| 02.08.2024 | 65,45 | 65,55 | 63,20 | 63,50 | -4,44% | 7.554,00 |
| 01.08.2024 | 67,80 | 67,90 | 66,45 | 66,45 | -1,41% | 164,00 |
| 31.07.2024 | 68,65 | 68,65 | 67,40 | 67,40 | -1,03% | 55,00 |
| 30.07.2024 | 67,80 | 68,10 | 67,80 | 68,10 | 2,41% | 70,00 |
| 29.07.2024 | 66,40 | 67,30 | 66,40 | 66,50 | -0,15% | 3.132,00 |
| 26.07.2024 | 66,75 | 67,00 | 66,60 | 66,60 | 0,53% | 345,00 |
| 25.07.2024 | 66,20 | 66,55 | 65,30 | 66,25 | -1,78% | 1.368,00 |
| 24.07.2024 | 67,65 | 67,65 | 67,45 | 67,45 | -0,44% | 50,00 |
| 23.07.2024 | 67,75 | 67,75 | 67,75 | 67,75 | 0,82% | - |
| 22.07.2024 | 67,30 | 67,55 | 67,20 | 67,20 | 1,20% | 433,00 |
| 19.07.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 0,23% | - |
| 18.07.2024 | 66,35 | 68,00 | 66,25 | 66,25 | 1,30% | 479,00 |
| 17.07.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,76% | - |
| 16.07.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 0,30% | - |
| 15.07.2024 | 66,00 | 66,20 | 65,70 | 65,70 | -0,90% | 967,00 |
| 12.07.2024 | 66,00 | 66,60 | 66,00 | 66,30 | 0,38% | 1.006,00 |
| 11.07.2024 | 66,05 | 66,05 | 65,70 | 66,05 | 3,36% | 167,00 |
| 10.07.2024 | 63,95 | 64,00 | 63,90 | 63,90 | 0,24% | 123,00 |
| 09.07.2024 | 65,00 | 65,00 | 63,75 | 63,75 | -1,77% | 257,00 |
| 08.07.2024 | 64,65 | 65,35 | 64,35 | 64,90 | 0,85% | 602,00 |
| 05.07.2024 | 64,30 | 64,50 | 64,30 | 64,35 | 0,08% | 1.354,00 |