9,095€
-2,52%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 9,33 | 9,43 | 8,74 | 9,10 | -2,52% | 1.986,00 |
| 07.11.2024 | 9,46 | 9,57 | 9,33 | 9,33 | -1,43% | 200,00 |
| 06.11.2024 | 9,95 | 10,04 | 9,38 | 9,47 | -5,40% | 1.410,00 |
| 05.11.2024 | 10,13 | 10,21 | 9,84 | 10,01 | -1,23% | 741,00 |
| 04.11.2024 | 10,20 | 10,29 | 10,12 | 10,13 | -0,69% | 840,00 |
| 01.11.2024 | 10,13 | 10,24 | 10,04 | 10,20 | 0,69% | 400,00 |
| 31.10.2024 | 10,10 | 10,18 | 9,93 | 10,13 | 0,30% | 13.765,00 |
| 30.10.2024 | 10,14 | 10,17 | 9,93 | 10,10 | -0,59% | 4.236,00 |
| 29.10.2024 | 10,41 | 10,47 | 10,11 | 10,16 | -2,40% | 810,00 |
| 28.10.2024 | 10,39 | 10,61 | 10,39 | 10,41 | 0,19% | 700,00 |
| 25.10.2024 | 10,24 | 10,63 | 9,78 | 10,39 | 0,87% | - |
| 24.10.2024 | 10,46 | 10,50 | 10,15 | 10,30 | -1,53% | 664,00 |
| 23.10.2024 | 10,67 | 10,75 | 10,35 | 10,46 | -1,78% | 625,00 |
| 22.10.2024 | 11,00 | 11,02 | 10,64 | 10,65 | -3,18% | 411,00 |
| 21.10.2024 | 10,89 | 11,05 | 10,69 | 11,00 | 1,01% | 1.058,00 |
| 18.10.2024 | 11,12 | 11,27 | 10,67 | 10,89 | -2,42% | 860,00 |
| 17.10.2024 | 10,91 | 11,37 | 10,88 | 11,16 | 2,29% | 368,00 |
| 16.10.2024 | 11,37 | 11,39 | 10,78 | 10,91 | -4,05% | 937,00 |
| 15.10.2024 | 11,79 | 11,79 | 11,15 | 11,37 | -3,32% | 30,00 |
| 14.10.2024 | 11,87 | 11,96 | 11,55 | 11,76 | -0,76% | 610,00 |
| 11.10.2024 | 12,37 | 12,37 | 11,50 | 11,85 | -4,20% | 1.849,00 |
| 10.10.2024 | 12,44 | 12,69 | 12,21 | 12,37 | -0,56% | 1.350,00 |
| 09.10.2024 | 12,71 | 12,74 | 12,30 | 12,44 | -2,12% | 245,00 |
| 08.10.2024 | 12,59 | 12,94 | 12,37 | 12,71 | 0,79% | 104,00 |
| 07.10.2024 | 12,85 | 13,05 | 12,26 | 12,61 | -1,71% | 250,00 |
| 04.10.2024 | 12,43 | 12,85 | 12,21 | 12,83 | 3,30% | 280,00 |
| 03.10.2024 | 12,39 | 12,54 | 12,31 | 12,42 | -0,40% | 215,00 |
| 02.10.2024 | 12,06 | 12,63 | 12,02 | 12,47 | 3,40% | 100,00 |
| 01.10.2024 | 12,81 | 13,09 | 12,04 | 12,06 | -5,85% | 850,00 |
| 30.09.2024 | 12,89 | 14,13 | 12,58 | 12,81 | -0,47% | 3.571,00 |
| 27.09.2024 | 12,51 | 13,29 | 12,31 | 12,87 | 3,04% | 1.803,00 |
| 26.09.2024 | 13,32 | 13,48 | 12,42 | 12,49 | -6,23% | 2.497,00 |
| 25.09.2024 | 12,58 | 13,96 | 12,46 | 13,32 | 5,88% | 1.995,00 |
| 24.09.2024 | 10,96 | 13,00 | 10,94 | 12,58 | 15,20% | 5.800,00 |
| 23.09.2024 | 11,03 | 11,16 | 10,83 | 10,92 | -0,82% | 790,00 |
| 20.09.2024 | 10,93 | 11,19 | 10,76 | 11,01 | 0,73% | 1.294,00 |
| 19.09.2024 | 11,17 | 11,25 | 10,86 | 10,93 | -2,15% | 400,00 |
| 18.09.2024 | 10,93 | 11,25 | 10,90 | 11,17 | 2,20% | 270,00 |
| 17.09.2024 | 11,10 | 11,10 | 10,72 | 10,93 | -1,35% | 120,00 |
| 16.09.2024 | 11,63 | 11,75 | 10,92 | 11,08 | -4,73% | 595,00 |
| 13.09.2024 | 11,64 | 11,79 | 11,51 | 11,63 | 0,09% | - |
| 12.09.2024 | 11,75 | 11,94 | 11,49 | 11,62 | -1,27% | 741,00 |
| 11.09.2024 | 11,33 | 11,77 | 11,25 | 11,77 | 4,07% | 1.277,00 |
| 10.09.2024 | 11,05 | 11,33 | 10,94 | 11,31 | 2,35% | 265,00 |
| 09.09.2024 | 10,89 | 11,14 | 10,76 | 11,05 | 1,66% | 1.000,00 |
| 06.09.2024 | 11,03 | 11,04 | 10,66 | 10,87 | -1,45% | 319,00 |
| 05.09.2024 | 10,63 | 11,14 | 10,54 | 11,03 | 3,96% | 450,00 |
| 04.09.2024 | 10,60 | 10,73 | 10,20 | 10,61 | -0,66% | 865,00 |
| 03.09.2024 | 11,23 | 11,23 | 10,58 | 10,68 | -4,73% | 4.187,00 |
| 02.09.2024 | 11,79 | 11,79 | 11,10 | 11,21 | -4,92% | 1.859,00 |
| 30.08.2024 | 12,03 | 12,05 | 11,79 | 11,79 | -2,00% | 445,00 |
| 29.08.2024 | 12,05 | 12,20 | 11,93 | 12,03 | 0,00% | 80,00 |
| 28.08.2024 | 12,27 | 12,29 | 11,92 | 12,03 | -1,96% | 2.685,00 |
| 27.08.2024 | 12,60 | 12,65 | 12,23 | 12,27 | -2,46% | 850,00 |
| 26.08.2024 | 12,84 | 12,84 | 12,45 | 12,58 | -1,87% | 1.216,00 |
| 23.08.2024 | 12,97 | 13,15 | 12,67 | 12,82 | -0,85% | 1.450,00 |
| 22.08.2024 | 13,22 | 13,29 | 12,91 | 12,93 | -2,19% | 2.987,00 |
| 21.08.2024 | 12,88 | 13,42 | 12,67 | 13,22 | 2,64% | 695,00 |
| 20.08.2024 | 13,37 | 13,64 | 12,59 | 12,88 | -3,66% | 1.100,00 |
| 19.08.2024 | 14,06 | 14,14 | 13,25 | 13,37 | -5,04% | 2.599,00 |
| 16.08.2024 | 14,72 | 15,04 | 13,88 | 14,08 | -4,35% | 4.703,00 |
| 15.08.2024 | 13,97 | 14,74 | 13,56 | 14,72 | 5,37% | 3.989,00 |
| 14.08.2024 | 14,30 | 14,66 | 13,57 | 13,97 | -2,31% | 3.276,00 |
| 13.08.2024 | 13,81 | 14,42 | 13,69 | 14,30 | 3,55% | 400,00 |
| 12.08.2024 | 13,57 | 13,95 | 13,57 | 13,81 | 2,07% | 1.725,00 |
| 09.08.2024 | 13,16 | 13,89 | 13,14 | 13,53 | 2,50% | 2.250,00 |
| 08.08.2024 | 12,65 | 13,63 | 12,65 | 13,20 | 4,85% | 3.496,00 |
| 07.08.2024 | 12,79 | 13,00 | 12,49 | 12,59 | -1,10% | 500,00 |
| 06.08.2024 | 12,58 | 12,92 | 12,39 | 12,73 | 0,87% | 1.258,00 |
| 05.08.2024 | 12,54 | 12,90 | 12,26 | 12,62 | -5,61% | 1.581,00 |
| 02.08.2024 | 14,10 | 14,41 | 13,26 | 13,37 | -6,18% | 3.050,00 |
| 01.08.2024 | 13,93 | 14,72 | 13,66 | 14,25 | 1,28% | 12.410,00 |
| 31.07.2024 | 13,25 | 14,07 | 12,91 | 14,07 | 6,51% | 6.313,00 |
| 30.07.2024 | 13,41 | 13,98 | 13,01 | 13,21 | -1,49% | 2.912,00 |
| 29.07.2024 | 13,20 | 14,32 | 13,11 | 13,41 | 1,59% | 2.114,00 |
| 26.07.2024 | 14,42 | 14,54 | 12,86 | 13,20 | -8,46% | 5.728,00 |
| 25.07.2024 | 12,60 | 14,51 | 11,44 | 14,42 | 14,44% | 24.810,00 |
| 24.07.2024 | 10,69 | 13,78 | 9,52 | 12,60 | 17,21% | 34.211,00 |
| 23.07.2024 | 10,85 | 10,86 | 9,97 | 10,75 | -0,92% | 4.410,00 |
| 22.07.2024 | 12,25 | 12,29 | 10,59 | 10,85 | -11,43% | 14.534,00 |
| 19.07.2024 | 13,40 | 13,61 | 11,91 | 12,25 | -8,72% | 10.963,00 |
| 18.07.2024 | 13,85 | 14,15 | 13,31 | 13,42 | -3,10% | 8.537,00 |
| 17.07.2024 | 14,76 | 14,81 | 13,41 | 13,85 | -6,17% | 15.318,00 |
| 16.07.2024 | 16,21 | 16,23 | 14,45 | 14,76 | -8,95% | 44.579,00 |
| 15.07.2024 | 17,73 | 17,73 | 13,15 | 16,21 | -8,47% | 14.301,00 |
| 12.07.2024 | 22,13 | 22,68 | 17,24 | 17,71 | -19,95% | 7.849,00 |
| 11.07.2024 | 21,55 | 22,15 | 21,50 | 22,13 | 2,67% | 730,00 |
| 10.07.2024 | 21,48 | 21,70 | 21,18 | 21,55 | 0,35% | 125,00 |
| 09.07.2024 | 21,68 | 21,73 | 21,10 | 21,48 | -0,92% | 197,00 |
| 08.07.2024 | 21,33 | 21,83 | 21,23 | 21,68 | 1,64% | 505,00 |
| 05.07.2024 | 21,20 | 21,83 | 21,08 | 21,33 | 0,59% | 500,00 |
| 04.07.2024 | 20,33 | 21,38 | 20,33 | 21,20 | 4,05% | 1.250,00 |
| 03.07.2024 | 19,97 | 20,75 | 19,97 | 20,38 | 2,03% | 396,00 |
| 02.07.2024 | 20,15 | 20,23 | 19,90 | 19,97 | -0,89% | 132,00 |
| 01.07.2024 | 20,35 | 20,83 | 20,08 | 20,15 | -0,98% | 26,00 |
| 28.06.2024 | 20,85 | 20,90 | 20,18 | 20,35 | -2,40% | - |
| 27.06.2024 | 20,95 | 21,08 | 20,48 | 20,85 | -0,48% | 318,00 |
| 26.06.2024 | 21,03 | 21,15 | 20,68 | 20,95 | -0,36% | 200,00 |
| 25.06.2024 | 21,03 | 21,28 | 20,80 | 21,03 | 0,00% | 45,00 |
| 24.06.2024 | 21,33 | 21,50 | 20,98 | 21,03 | -1,41% | - |