2,658€
1,33%
Echtzeit-Aktienkurs BAYWA AG VINK.NA. O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG VINK.NA. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,67% | - |
| 23.07.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -0,76% | - |
| 22.07.2026 | 2,62 | 2,67 | 2,60 | 2,64 | 4,24% | 1.015,00 |
| 21.07.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -1,65% | - |
| 20.07.2026 | 2,59 | 2,61 | 2,58 | 2,58 | -1,90% | - |
| 17.07.2026 | 2,64 | 2,64 | 2,63 | 2,63 | -1,04% | - |
| 16.07.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 2,31% | - |
| 15.07.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -1,24% | 500,00 |
| 14.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,15% | - |
| 13.07.2026 | 2,58 | 2,61 | 2,58 | 2,60 | 2,16% | - |
| 10.07.2026 | 2,68 | 2,68 | 2,52 | 2,54 | -4,95% | 101,00 |
| 09.07.2026 | 2,67 | 2,68 | 2,66 | 2,68 | 0,38% | - |
| 08.07.2026 | 2,67 | 2,67 | 2,66 | 2,67 | 1,43% | - |
| 07.07.2026 | 2,59 | 2,66 | 2,58 | 2,63 | 3,85% | - |
| 06.07.2026 | 2,56 | 2,58 | 2,53 | 2,53 | -1,94% | - |
| 03.07.2026 | 2,57 | 2,66 | 2,55 | 2,58 | 2,79% | - |
| 02.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -7,12% | 39,00 |
| 01.07.2026 | 2,85 | 2,91 | 2,66 | 2,70 | 1,31% | 1.649,00 |
| 30.06.2026 | 2,50 | 2,67 | 2,47 | 2,67 | 9,77% | 4.026,00 |
| 29.06.2026 | 2,29 | 2,50 | 2,26 | 2,43 | 8,00% | 4.843,00 |
| 26.06.2026 | 2,27 | 2,33 | 2,21 | 2,25 | -2,60% | - |
| 25.06.2026 | 2,30 | 2,31 | 2,30 | 2,31 | -2,74% | - |
| 24.06.2026 | 2,41 | 2,43 | 2,35 | 2,38 | -1,35% | 1.170,00 |
| 23.06.2026 | 2,37 | 2,42 | 2,37 | 2,41 | -0,10% | - |
| 22.06.2026 | 2,39 | 2,42 | 2,39 | 2,41 | 0,42% | - |
| 19.06.2026 | 2,50 | 2,51 | 2,38 | 2,40 | -4,38% | 1.880,00 |
| 18.06.2026 | 2,51 | 2,52 | 2,51 | 2,51 | -0,79% | - |
| 17.06.2026 | 2,53 | 2,54 | 2,53 | 2,53 | -0,69% | - |
| 16.06.2026 | 2,54 | 2,56 | 2,54 | 2,55 | 0,59% | - |
| 15.06.2026 | 2,60 | 2,62 | 2,52 | 2,53 | 0,40% | 2.000,00 |
| 12.06.2026 | 2,55 | 2,56 | 2,52 | 2,52 | -2,89% | - |
| 11.06.2026 | 2,60 | 2,61 | 2,60 | 2,60 | 2,57% | - |
| 10.06.2026 | 2,61 | 2,61 | 2,51 | 2,53 | -3,71% | 2.500,00 |
| 09.06.2026 | 2,62 | 2,63 | 2,61 | 2,63 | -1,87% | - |
| 05.06.2026 | 2,68 | 2,69 | 2,66 | 2,68 | 0,94% | - |
| 04.06.2026 | 2,66 | 2,66 | 2,65 | 2,66 | 0,85% | - |
| 03.06.2026 | 2,63 | 2,64 | 2,63 | 2,63 | -0,57% | - |
| 02.06.2026 | 2,65 | 2,67 | 2,65 | 2,65 | -2,40% | - |
| 01.06.2026 | 2,62 | 2,71 | 2,62 | 2,71 | 1,31% | 200,00 |
| 29.05.2026 | 2,65 | 2,69 | 2,63 | 2,68 | -0,37% | - |
| 28.05.2026 | 2,69 | 2,69 | 2,68 | 2,69 | 1,03% | - |
| 27.05.2026 | 2,72 | 2,74 | 2,66 | 2,66 | -0,56% | 70,00 |
| 26.05.2026 | 2,64 | 2,69 | 2,62 | 2,68 | 1,13% | - |
| 25.05.2026 | 2,66 | 2,73 | 2,63 | 2,65 | -1,76% | 400,00 |
| 22.05.2026 | 2,71 | 2,71 | 2,69 | 2,69 | 2,09% | - |
| 21.05.2026 | 2,64 | 2,65 | 2,64 | 2,64 | -1,59% | - |
| 20.05.2026 | 2,65 | 2,71 | 2,64 | 2,68 | 0,94% | 56,00 |
| 19.05.2026 | 2,62 | 2,66 | 2,62 | 2,66 | 0,19% | - |
| 18.05.2026 | 2,66 | 2,71 | 2,62 | 2,65 | -0,19% | 10,00 |
| 15.05.2026 | 2,69 | 2,75 | 2,63 | 2,66 | -0,93% | 1.456,00 |
| 14.05.2026 | 2,75 | 2,75 | 2,68 | 2,68 | -1,02% | - |
| 13.05.2026 | 2,71 | 2,74 | 2,64 | 2,71 | 1,03% | - |
| 12.05.2026 | 2,73 | 2,77 | 2,66 | 2,68 | -1,38% | - |
| 11.05.2026 | 2,73 | 2,73 | 2,72 | 2,72 | -2,07% | - |
| 08.05.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 0,18% | - |
| 07.05.2026 | 2,77 | 2,82 | 2,74 | 2,77 | -2,72% | 2.344,00 |
| 06.05.2026 | 2,84 | 2,86 | 2,82 | 2,85 | -1,13% | - |
| 05.05.2026 | 2,90 | 2,95 | 2,85 | 2,88 | 2,40% | 1.300,00 |
| 04.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,81% | - |
| 30.04.2026 | 2,77 | 2,79 | 2,75 | 2,79 | -0,89% | - |
| 29.04.2026 | 2,79 | 2,85 | 2,79 | 2,82 | 0,18% | - |
| 28.04.2026 | 2,80 | 2,84 | 2,78 | 2,81 | 0,36% | - |
| 27.04.2026 | 2,75 | 2,92 | 2,75 | 2,80 | 1,08% | 1.011,00 |
| 24.04.2026 | 2,75 | 2,78 | 2,75 | 2,77 | -0,72% | - |
| 23.04.2026 | 2,76 | 2,79 | 2,76 | 2,79 | 0,72% | - |
| 22.04.2026 | 2,75 | 2,77 | 2,75 | 2,77 | -1,86% | - |
| 21.04.2026 | 2,82 | 2,83 | 2,82 | 2,82 | 1,62% | - |
| 20.04.2026 | 2,80 | 2,80 | 2,77 | 2,78 | 0,27% | - |
| 17.04.2026 | 2,73 | 2,78 | 2,73 | 2,77 | 0,27% | - |
| 16.04.2026 | 2,69 | 2,82 | 2,66 | 2,76 | 3,08% | 450,00 |
| 15.04.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -1,83% | - |
| 14.04.2026 | 2,73 | 2,74 | 2,73 | 2,73 | 3,12% | - |
| 13.04.2026 | 2,65 | 2,69 | 2,65 | 2,65 | -3,81% | - |
| 10.04.2026 | 2,76 | 2,76 | 2,75 | 2,75 | -0,45% | - |
| 09.04.2026 | 2,77 | 2,77 | 2,76 | 2,77 | -2,21% | - |
| 08.04.2026 | 2,75 | 2,86 | 2,75 | 2,83 | 2,63% | 500,00 |
| 07.04.2026 | 2,74 | 2,78 | 2,73 | 2,76 | 1,94% | 4,00 |
| 02.04.2026 | 2,69 | 2,72 | 2,69 | 2,70 | -1,37% | - |
| 01.04.2026 | 2,73 | 2,74 | 2,73 | 2,74 | 0,27% | - |
| 31.03.2026 | 2,67 | 2,75 | 2,63 | 2,73 | 2,53% | 10.000,00 |
| 30.03.2026 | 2,70 | 2,71 | 2,60 | 2,67 | -0,93% | 5.056,00 |
| 27.03.2026 | 2,72 | 2,72 | 2,69 | 2,69 | -0,65% | - |
| 26.03.2026 | 2,80 | 2,84 | 2,69 | 2,71 | -3,30% | - |
| 25.03.2026 | 2,78 | 2,86 | 2,77 | 2,80 | 1,73% | 1.000,00 |
| 24.03.2026 | 2,67 | 2,76 | 2,66 | 2,75 | 4,76% | - |
| 23.03.2026 | 2,65 | 2,65 | 2,62 | 2,63 | -4,11% | - |
| 20.03.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -1,53% | - |
| 19.03.2026 | 2,79 | 2,80 | 2,78 | 2,78 | -0,36% | - |
| 18.03.2026 | 2,88 | 2,91 | 2,67 | 2,79 | -3,12% | 5.298,00 |
| 17.03.2026 | 2,78 | 2,89 | 2,76 | 2,88 | 3,97% | - |
| 16.03.2026 | 2,84 | 2,86 | 2,72 | 2,77 | -0,81% | 5.496,00 |
| 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% | - |