Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |