151,500€
-2,07%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 150,00 | 155,00 | 147,20 | 154,70 | 1,64% | 3.523,00 |
| 20.04.2026 | 152,90 | 152,90 | 150,00 | 152,20 | -2,19% | 2.475,00 |
| 17.04.2026 | 153,50 | 157,00 | 153,50 | 155,60 | 0,84% | 2.044,00 |
| 16.04.2026 | 154,80 | 156,40 | 154,00 | 154,30 | -0,77% | 1.611,00 |
| 15.04.2026 | 152,80 | 155,60 | 152,20 | 155,50 | 2,44% | 1.798,00 |
| 14.04.2026 | 143,40 | 152,20 | 143,20 | 151,80 | 7,43% | 3.070,00 |
| 13.04.2026 | 139,50 | 141,30 | 139,50 | 141,30 | 0,57% | 386,00 |
| 10.04.2026 | 138,40 | 140,90 | 138,40 | 140,50 | 2,48% | 979,00 |
| 09.04.2026 | 137,70 | 137,80 | 136,50 | 137,10 | 0,00% | 400,00 |
| 08.04.2026 | 137,00 | 137,40 | 136,10 | 137,10 | 4,50% | 753,00 |
| 07.04.2026 | 132,80 | 136,40 | 129,40 | 131,20 | -0,30% | 2.345,00 |
| 02.04.2026 | 130,60 | 131,70 | 129,60 | 131,60 | -0,68% | 699,00 |
| 01.04.2026 | 133,60 | 134,80 | 132,50 | 132,50 | 2,71% | 821,00 |
| 31.03.2026 | 128,00 | 129,50 | 128,00 | 129,00 | 1,65% | 1.325,00 |
| 30.03.2026 | 124,50 | 127,60 | 124,50 | 126,90 | 0,87% | 1.368,00 |
| 27.03.2026 | 128,00 | 128,10 | 125,80 | 125,80 | -1,95% | 711,00 |
| 26.03.2026 | 128,70 | 129,30 | 128,30 | 128,30 | -1,61% | 243,00 |
| 25.03.2026 | 130,40 | 131,40 | 129,30 | 130,40 | 1,48% | 974,00 |
| 24.03.2026 | 127,80 | 128,60 | 126,20 | 128,50 | 0,08% | 807,00 |
| 23.03.2026 | 123,10 | 131,00 | 122,60 | 128,40 | 2,47% | 816,00 |
| 20.03.2026 | 128,00 | 128,00 | 125,10 | 125,30 | -0,08% | 544,00 |
| 19.03.2026 | 125,50 | 126,50 | 124,30 | 125,40 | -2,26% | 371,00 |
| 18.03.2026 | 123,30 | 128,70 | 123,30 | 128,30 | 6,47% | 1.330,00 |
| 17.03.2026 | 121,00 | 121,50 | 120,00 | 120,50 | -0,50% | 1.435,00 |
| 16.03.2026 | 118,00 | 121,50 | 118,00 | 121,10 | 1,68% | 561,00 |
| 13.03.2026 | 119,00 | 121,30 | 118,00 | 119,10 | -1,16% | 733,00 |
| 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 |