2,795€
-5,97%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,80 | 2,81 | 2,80 | 2,80 | -5,97% | - |
| 12.03.2026 | 3,01 | 3,01 | 2,94 | 2,97 | -1,90% | - |
| 11.03.2026 | 3,04 | 3,13 | 2,92 | 3,03 | -0,33% | 7,00 |
| 10.03.2026 | 3,02 | 3,04 | 3,02 | 3,04 | 1,59% | - |
| 09.03.2026 | 3,04 | 3,04 | 2,95 | 2,99 | 0,76% | 6.912,00 |
| 06.03.2026 | 2,98 | 3,02 | 2,97 | 2,97 | 0,34% | 273,00 |
| 05.03.2026 | 3,02 | 3,04 | 2,90 | 2,96 | -1,58% | - |
| 04.03.2026 | 2,93 | 3,11 | 2,93 | 3,01 | 2,47% | 500,00 |
| 03.03.2026 | 3,04 | 3,09 | 2,88 | 2,94 | -1,59% | - |
| 02.03.2026 | 3,08 | 3,10 | 2,95 | 2,98 | -2,37% | 4.882,00 |
| 27.02.2026 | 3,00 | 3,08 | 2,99 | 3,06 | 0,33% | - |
| 26.02.2026 | 3,10 | 3,24 | 3,03 | 3,05 | 0,91% | 4.000,00 |
| 25.02.2026 | 2,88 | 3,05 | 2,86 | 3,02 | 4,59% | 2.250,00 |
| 24.02.2026 | 2,95 | 2,99 | 2,85 | 2,89 | -4,23% | 7.733,00 |
| 23.02.2026 | 3,03 | 3,05 | 3,01 | 3,01 | -0,25% | - |
| 20.02.2026 | 3,04 | 3,07 | 2,99 | 3,02 | -0,08% | 500,00 |
| 19.02.2026 | 3,05 | 3,14 | 2,99 | 3,02 | -1,23% | 17.350,00 |
| 18.02.2026 | 3,06 | 3,09 | 2,99 | 3,06 | -0,08% | 708,00 |
| 17.02.2026 | 3,01 | 3,13 | 2,96 | 3,06 | 1,32% | 10,00 |
| 16.02.2026 | 3,08 | 3,18 | 2,98 | 3,02 | -2,42% | 3.150,00 |
| 13.02.2026 | 3,11 | 3,12 | 3,10 | 3,10 | 0,41% | - |
| 12.02.2026 | 3,06 | 3,14 | 3,02 | 3,09 | -0,56% | 3.150,00 |
| 11.02.2026 | 3,10 | 3,12 | 3,06 | 3,10 | -0,16% | - |
| 10.02.2026 | 3,10 | 3,11 | 3,10 | 3,11 | -0,96% | - |
| 09.02.2026 | 3,26 | 3,27 | 3,13 | 3,14 | -0,95% | - |
| 06.02.2026 | 3,16 | 3,23 | 3,16 | 3,17 | -0,16% | - |
| 05.02.2026 | 3,19 | 3,33 | 3,15 | 3,17 | 2,34% | - |
| 04.02.2026 | 3,09 | 3,11 | 3,09 | 3,10 | 0,57% | 1.400,00 |
| 03.02.2026 | 3,48 | 3,49 | 3,05 | 3,08 | -13,53% | 23.349,00 |
| 02.02.2026 | 3,36 | 3,60 | 3,36 | 3,57 | 5,32% | 400,00 |
| 30.01.2026 | 3,33 | 3,41 | 3,33 | 3,39 | 1,20% | - |
| 29.01.2026 | 3,33 | 3,52 | 3,30 | 3,35 | -1,40% | 10.757,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,18 | 3,39 | -2,58% | 1.250,00 |
| 27.01.2026 | 3,49 | 3,66 | 3,45 | 3,48 | -1,76% | 6.578,00 |
| 26.01.2026 | 3,52 | 3,61 | 3,51 | 3,55 | 1,07% | - |
| 23.01.2026 | 3,63 | 3,77 | 3,47 | 3,51 | -4,30% | 5.250,00 |
| 22.01.2026 | 3,81 | 3,94 | 3,61 | 3,67 | -1,15% | 24.231,00 |
| 21.01.2026 | 3,72 | 3,80 | 3,64 | 3,71 | -2,63% | 9.947,00 |
| 20.01.2026 | 4,01 | 4,04 | 3,55 | 3,81 | -5,05% | 70.746,00 |
| 19.01.2026 | 4,23 | 4,33 | 3,90 | 4,01 | -7,01% | 24.573,00 |
| 16.01.2026 | 4,34 | 4,58 | 3,86 | 4,31 | 0,52% | 82.075,00 |
| 15.01.2026 | 3,90 | 4,34 | 3,89 | 4,29 | 10,85% | 6.140,00 |
| 14.01.2026 | 3,97 | 4,00 | 3,71 | 3,87 | -1,59% | 3.571,00 |
| 13.01.2026 | 3,50 | 3,95 | 3,37 | 3,93 | 14,07% | 15.119,00 |
| 12.01.2026 | 3,35 | 3,48 | 3,32 | 3,45 | 1,25% | 11.137,00 |
| 09.01.2026 | 3,21 | 3,44 | 3,18 | 3,41 | 4,85% | 6.149,00 |
| 08.01.2026 | 3,23 | 3,31 | 3,06 | 3,25 | 0,46% | 16.136,00 |
| 07.01.2026 | 3,24 | 3,27 | 3,10 | 3,23 | 0,23% | 23.198,00 |
| 06.01.2026 | 3,41 | 3,44 | 2,93 | 3,23 | -5,43% | 21.507,00 |
| 05.01.2026 | 3,22 | 3,51 | 3,22 | 3,41 | -0,22% | 35.652,00 |
| 02.01.2026 | 2,76 | 3,44 | 2,76 | 3,42 | 22,93% | 31.137,00 |
| 30.12.2025 | 2,58 | 2,79 | 2,58 | 2,78 | 5,20% | 3.114,00 |
| 29.12.2025 | 2,49 | 2,97 | 2,42 | 2,64 | 9,42% | 67.701,00 |
| 23.12.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 1,26% | - |
| 22.12.2025 | 2,41 | 2,45 | 2,35 | 2,39 | -1,65% | 49,00 |
| 19.12.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 18.12.2025 | 2,47 | 2,48 | 2,43 | 2,44 | -2,70% | - |
| 17.12.2025 | 2,49 | 2,51 | 2,49 | 2,50 | 1,73% | - |
| 16.12.2025 | 2,51 | 2,54 | 2,46 | 2,46 | -2,57% | 1.008,00 |
| 15.12.2025 | 2,55 | 2,58 | 2,49 | 2,53 | 1,61% | 20.800,00 |
| 12.12.2025 | 2,47 | 2,49 | 2,47 | 2,49 | 0,81% | 376,00 |
| 11.12.2025 | 2,49 | 2,50 | 2,45 | 2,47 | -1,10% | 13.055,00 |
| 10.12.2025 | 2,49 | 2,54 | 2,45 | 2,49 | -0,50% | 5.120,00 |
| 09.12.2025 | 2,51 | 2,60 | 2,44 | 2,51 | 0,70% | 2.000,00 |
| 08.12.2025 | 2,53 | 2,58 | 2,49 | 2,49 | -2,83% | 57.395,00 |
| 05.12.2025 | 2,52 | 2,60 | 2,48 | 2,56 | 0,39% | 11.075,00 |
| 04.12.2025 | 2,56 | 2,56 | 2,55 | 2,55 | -0,39% | - |
| 03.12.2025 | 2,58 | 2,64 | 2,54 | 2,56 | -0,68% | 1.922,00 |
| 02.12.2025 | 2,54 | 2,62 | 2,45 | 2,58 | 1,68% | 7.767,00 |
| 01.12.2025 | 2,51 | 2,61 | 2,45 | 2,54 | 1,30% | 18.525,00 |
| 28.11.2025 | 2,67 | 2,76 | 2,47 | 2,50 | -6,19% | 9.830,00 |
| 27.11.2025 | 2,43 | 2,71 | 2,32 | 2,67 | 11,96% | 110.078,00 |
| 26.11.2025 | 2,33 | 2,40 | 2,23 | 2,38 | 2,58% | 22.021,00 |
| 25.11.2025 | 2,49 | 2,53 | 2,19 | 2,32 | -9,10% | 25.065,00 |
| 24.11.2025 | 2,56 | 2,62 | 2,55 | 2,56 | -0,39% | - |
| 21.11.2025 | 2,57 | 2,58 | 2,54 | 2,57 | -1,72% | - |
| 20.11.2025 | 2,52 | 2,68 | 2,48 | 2,61 | 1,16% | 32.356,00 |
| 19.11.2025 | 2,58 | 2,58 | 2,56 | 2,58 | -4,62% | - |
| 18.11.2025 | 2,66 | 2,73 | 2,64 | 2,71 | 1,60% | 3.322,00 |
| 17.11.2025 | 2,66 | 2,75 | 2,59 | 2,66 | -0,84% | 1.197,00 |
| 14.11.2025 | 3,02 | 3,03 | 2,35 | 2,69 | -10,72% | 63.774,00 |
| 13.11.2025 | 3,69 | 3,69 | 2,97 | 3,01 | -17,55% | 18.669,00 |
| 12.11.2025 | 4,46 | 4,46 | 3,47 | 3,65 | -20,14% | 12.156,00 |
| 11.11.2025 | 4,74 | 4,76 | 4,05 | 4,57 | -4,74% | 12.919,00 |
| 10.11.2025 | 5,00 | 5,11 | 4,64 | 4,80 | -4,48% | 4.469,00 |
| 07.11.2025 | 5,11 | 5,15 | 5,02 | 5,02 | -1,76% | 2.114,00 |
| 06.11.2025 | 5,48 | 5,58 | 5,01 | 5,11 | -3,04% | 1.498,00 |
| 05.11.2025 | 5,80 | 5,80 | 5,16 | 5,27 | -4,96% | 607,00 |
| 04.11.2025 | 6,89 | 6,89 | 5,32 | 5,55 | -17,12% | 401,00 |
| 03.11.2025 | 5,10 | 8,17 | 4,87 | 6,69 | 31,43% | 30.004,00 |
| 31.10.2025 | 5,36 | 5,38 | 4,90 | 5,09 | -0,49% | 2.800,00 |
| 30.10.2025 | 5,85 | 5,96 | 4,88 | 5,12 | -12,56% | 2.581,00 |
| 29.10.2025 | 6,57 | 6,64 | 5,40 | 5,85 | -11,16% | 8.006,00 |
| 28.10.2025 | 5,97 | 6,90 | 5,88 | 6,59 | -17,12% | 11.930,00 |
| 27.10.2025 | 7,61 | 8,08 | 7,55 | 7,95 | -0,50% | 3.219,00 |
| 24.10.2025 | 7,92 | 7,99 | 7,92 | 7,99 | 0,57% | - |
| 23.10.2025 | 7,95 | 7,95 | 7,94 | 7,94 | 1,21% | - |
| 22.10.2025 | 7,71 | 7,90 | 7,70 | 7,85 | -0,51% | - |
| 21.10.2025 | 7,82 | 7,91 | 7,67 | 7,89 | 0,83% | 621,00 |
| 20.10.2025 | 7,74 | 7,88 | 7,48 | 7,82 | 2,36% | 25,00 |