160,100€
-1,36%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 162,10 | 163,90 | 162,10 | 162,30 | 0,00% | 199,00 |
| 28.10.2026 | 161,80 | 162,80 | 160,90 | 162,30 | 0,31% | 71,00 |
| 27.10.2026 | 157,80 | 161,80 | 157,80 | 161,80 | 1,57% | 206,00 |
| 26.10.2026 | 157,60 | 159,30 | 157,20 | 159,30 | 2,51% | 198,00 |
| 23.10.2026 | 154,60 | 155,40 | 150,30 | 155,40 | 0,78% | 926,00 |
| 22.10.2026 | 159,10 | 159,10 | 154,20 | 154,20 | -5,17% | 421,00 |
| 21.10.2026 | 161,20 | 162,60 | 161,20 | 162,60 | 1,06% | 193,00 |
| 20.10.2026 | 162,90 | 162,90 | 159,70 | 160,90 | -1,71% | 417,00 |
| 19.10.2026 | 165,30 | 166,20 | 162,70 | 163,70 | -1,80% | 529,00 |
| 16.10.2026 | 166,60 | 168,10 | 165,90 | 166,70 | 0,36% | 1.065,00 |
| 15.10.2026 | 166,50 | 167,30 | 165,00 | 166,10 | -1,31% | 291,00 |
| 14.10.2026 | 169,70 | 169,70 | 168,20 | 168,30 | -1,23% | 493,00 |
| 13.10.2026 | 169,30 | 171,40 | 169,30 | 170,40 | 1,43% | 340,00 |
| 12.10.2026 | 167,80 | 168,40 | 167,00 | 168,00 | 1,02% | 312,00 |
| 09.10.2026 | 167,90 | 167,90 | 164,80 | 166,30 | -0,72% | 1.097,00 |
| 08.10.2026 | 165,70 | 167,50 | 165,70 | 167,50 | -1,87% | 91,00 |
| 07.10.2026 | 174,70 | 174,70 | 167,10 | 170,70 | -3,56% | 531,00 |
| 06.10.2026 | 176,00 | 177,00 | 176,00 | 177,00 | 1,14% | 37,00 |
| 05.10.2026 | 175,60 | 176,80 | 174,00 | 175,00 | -1,02% | 145,00 |
| 02.10.2026 | 176,00 | 176,80 | 172,00 | 176,80 | 0,63% | 368,00 |
| 01.10.2026 | 177,40 | 179,80 | 175,70 | 175,70 | -1,84% | 397,00 |
| 30.09.2026 | 182,00 | 182,40 | 179,00 | 179,00 | -1,00% | 493,00 |
| 29.09.2026 | 183,50 | 183,50 | 180,80 | 180,80 | -2,11% | 82,00 |
| 28.09.2026 | 181,20 | 184,70 | 180,40 | 184,70 | 2,16% | 195,00 |
| 25.09.2026 | 180,60 | 183,70 | 180,60 | 180,80 | 1,01% | 146,00 |
| 24.09.2026 | 175,90 | 179,30 | 175,90 | 179,00 | 1,13% | 168,00 |
| 23.09.2026 | 181,30 | 181,30 | 177,00 | 177,00 | -1,56% | 152,00 |
| 22.09.2026 | 180,70 | 181,60 | 179,10 | 179,80 | -1,15% | 125,00 |
| 21.09.2026 | 179,30 | 182,10 | 179,30 | 181,90 | 3,06% | 1.407,00 |
| 18.09.2026 | 178,10 | 178,10 | 176,50 | 176,50 | -0,95% | 63,00 |
| 17.09.2026 | 178,10 | 179,00 | 177,40 | 178,20 | 0,34% | 177,00 |
| 16.09.2026 | 178,80 | 178,80 | 175,80 | 177,60 | 0,45% | 108,00 |
| 15.09.2026 | 176,40 | 178,00 | 175,00 | 176,80 | -0,34% | 177,00 |
| 14.09.2026 | 179,60 | 179,60 | 176,30 | 177,40 | -1,22% | 223,00 |
| 11.09.2026 | 179,20 | 179,60 | 179,20 | 179,60 | 1,07% | - |
| 10.09.2026 | 179,20 | 179,20 | 177,10 | 177,70 | -0,28% | 12,00 |
| 09.09.2026 | 178,20 | 178,20 | 176,20 | 178,20 | -1,49% | 1,00 |
| 08.09.2026 | 178,70 | 180,90 | 176,60 | 180,90 | 0,67% | 345,00 |
| 07.09.2026 | 179,40 | 179,70 | 177,10 | 179,70 | 0,73% | 343,00 |
| 04.09.2026 | 179,00 | 179,00 | 178,40 | 178,40 | -1,00% | 15,00 |
| 03.09.2026 | 177,40 | 180,20 | 177,40 | 180,20 | 1,35% | 87,00 |
| 02.09.2026 | 177,20 | 179,00 | 177,20 | 177,80 | 0,40% | 111,00 |
| 01.09.2026 | 175,90 | 177,80 | 175,90 | 177,10 | -1,50% | 110,00 |
| 31.08.2026 | 181,00 | 181,80 | 179,80 | 179,80 | -0,61% | 154,00 |
| 28.08.2026 | 178,90 | 180,90 | 178,90 | 180,90 | 1,86% | 94,00 |
| 27.08.2026 | 180,00 | 180,00 | 177,60 | 177,60 | -1,66% | 120,00 |
| 26.08.2026 | 179,70 | 180,60 | 179,70 | 180,60 | 1,29% | 10,00 |
| 25.08.2026 | 178,40 | 178,60 | 176,50 | 178,30 | 0,85% | 782,00 |
| 24.08.2026 | 177,00 | 177,00 | 175,80 | 176,80 | 0,34% | 1.257,00 |
| 21.08.2026 | 175,20 | 176,20 | 174,30 | 176,20 | 1,85% | 353,00 |
| 20.08.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,37% | - |
| 19.08.2026 | 175,10 | 175,40 | 175,10 | 175,40 | -0,68% | 1,00 |
| 18.08.2026 | 177,60 | 177,60 | 175,50 | 176,60 | -0,62% | 124,00 |
| 17.08.2026 | 179,70 | 179,70 | 177,70 | 177,70 | -1,61% | 202,00 |
| 14.08.2026 | 180,00 | 180,60 | 180,00 | 180,60 | -0,50% | 1.017,00 |
| 13.08.2026 | 182,50 | 182,50 | 181,50 | 181,50 | 0,72% | 113,00 |
| 12.08.2026 | 180,90 | 180,90 | 179,10 | 180,20 | -0,66% | 31,00 |
| 11.08.2026 | 179,50 | 181,40 | 179,50 | 181,40 | 0,67% | 141,00 |
| 10.08.2026 | 182,30 | 182,30 | 180,00 | 180,20 | -1,10% | 114,00 |
| 07.08.2026 | 180,20 | 182,20 | 180,10 | 182,20 | -0,49% | 888,00 |
| 06.08.2026 | 182,50 | 183,10 | 182,00 | 183,10 | 0,94% | 23,00 |
| 05.08.2026 | 179,80 | 181,40 | 179,80 | 181,40 | 0,89% | 50,00 |
| 04.08.2026 | 178,80 | 180,70 | 178,80 | 179,80 | 1,01% | 374,00 |
| 03.08.2026 | 178,00 | 178,00 | 176,60 | 178,00 | 1,60% | 241,00 |
| 31.07.2026 | 177,10 | 178,90 | 174,80 | 175,20 | 0,23% | 131,00 |
| 30.07.2026 | 167,90 | 175,30 | 167,90 | 174,80 | 3,99% | 239,00 |
| 29.07.2026 | 171,00 | 171,20 | 167,80 | 168,10 | -1,52% | 103,00 |
| 28.07.2026 | 170,70 | 170,70 | 170,70 | 170,70 | -0,23% | - |
| 27.07.2026 | 172,60 | 172,70 | 171,10 | 171,10 | -0,52% | 168,00 |
| 24.07.2026 | 172,90 | 173,80 | 172,00 | 172,00 | 0,41% | 181,00 |
| 23.07.2026 | 171,30 | 171,30 | 171,30 | 171,30 | -1,61% | 1,00 |
| 22.07.2026 | 174,70 | 174,70 | 174,10 | 174,10 | -0,85% | 6,00 |
| 21.07.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -0,34% | - |
| 20.07.2026 | 172,60 | 176,20 | 172,60 | 176,20 | 2,38% | 335,00 |
| 17.07.2026 | 171,80 | 172,40 | 171,80 | 172,10 | -1,32% | 61,00 |
| 16.07.2026 | 174,40 | 174,40 | 174,40 | 174,40 | -0,06% | 1,00 |
| 15.07.2026 | 173,00 | 174,50 | 173,00 | 174,50 | 0,06% | 17,00 |
| 14.07.2026 | 173,70 | 175,20 | 173,70 | 174,40 | -0,63% | 17,00 |
| 13.07.2026 | 174,70 | 175,50 | 174,70 | 175,50 | -0,45% | 52,00 |
| 10.07.2026 | 176,60 | 176,60 | 176,30 | 176,30 | -0,06% | 30,00 |
| 09.07.2026 | 178,50 | 178,50 | 176,40 | 176,40 | 0,46% | 34,00 |
| 08.07.2026 | 178,30 | 178,30 | 175,40 | 175,60 | -1,79% | 376,00 |
| 07.07.2026 | 179,60 | 179,60 | 177,90 | 178,80 | 0,06% | 141,00 |
| 06.07.2026 | 178,70 | 178,70 | 176,70 | 178,70 | -0,17% | 327,00 |
| 03.07.2026 | 178,50 | 179,10 | 177,00 | 179,00 | -0,44% | 242,00 |
| 02.07.2026 | 178,40 | 179,80 | 178,40 | 179,80 | 1,70% | 186,00 |
| 01.07.2026 | 174,80 | 176,80 | 174,20 | 176,80 | 1,14% | 775,00 |
| 30.06.2026 | 173,00 | 174,80 | 173,00 | 174,80 | 1,98% | 160,00 |
| 29.06.2026 | 171,40 | 171,40 | 169,50 | 171,40 | 0,18% | 56,00 |
| 26.06.2026 | 171,20 | 171,20 | 170,30 | 171,10 | -0,06% | 12,00 |
| 25.06.2026 | 170,00 | 171,80 | 169,90 | 171,20 | 0,47% | 843,00 |
| 24.06.2026 | 170,40 | 170,70 | 168,90 | 170,40 | -0,99% | 421,00 |
| 23.06.2026 | 170,90 | 172,10 | 170,30 | 172,10 | -0,17% | 108,00 |
| 22.06.2026 | 170,60 | 172,50 | 170,60 | 172,40 | 0,47% | 374,00 |
| 19.06.2026 | 170,70 | 172,10 | 170,10 | 171,60 | 0,76% | 403,00 |
| 18.06.2026 | 170,00 | 170,60 | 170,00 | 170,30 | -1,05% | 448,00 |
| 17.06.2026 | 168,00 | 172,40 | 168,00 | 172,10 | 2,14% | 483,00 |
| 16.06.2026 | 166,50 | 168,90 | 166,50 | 168,50 | 2,00% | 480,00 |
| 15.06.2026 | 165,10 | 166,40 | 164,50 | 165,20 | 1,10% | 1.268,00 |
| 12.06.2026 | 161,30 | 163,40 | 160,70 | 163,40 | 3,61% | 543,00 |