40,500€
1,25%
Echtzeitkurs Baywa perp
Bid:
Ask:
Aktienkurse zur Baywa perp Anleihe
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 41,28 | 42,12 | 41,28 | 41,75 | 4,38% | - |
| 30.01.2026 | 41,50 | 41,50 | 40,00 | 40,00 | -3,61% | - |
| 29.01.2026 | 42,25 | 42,25 | 41,50 | 41,50 | 1,22% | - |
| 27.01.2026 | 42,75 | 43,63 | 41,00 | 41,00 | -2,96% | - |
| 26.01.2026 | 45,25 | 45,25 | 41,78 | 42,25 | -4,52% | 600.000,00 |
| 23.01.2026 | 46,50 | 46,50 | 44,25 | 44,25 | -2,75% | 1.100.000,00 |
| 22.01.2026 | 46,50 | 46,50 | 45,50 | 45,50 | -4,01% | 900.000,00 |
| 21.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,05% | - |
| 20.01.2026 | 47,40 | 47,40 | 47,38 | 47,38 | -0,26% | - |
| 19.01.2026 | 47,78 | 47,78 | 47,50 | 47,50 | 4,40% | - |
| 16.01.2026 | 47,75 | 47,75 | 45,50 | 45,50 | -5,90% | - |
| 15.01.2026 | 47,75 | 48,38 | 47,50 | 48,36 | 0,22% | 100.000,00 |
| 14.01.2026 | 48,28 | 48,75 | 47,35 | 48,25 | -1,04% | 300.000,00 |
| 13.01.2026 | 48,76 | 50,76 | 48,76 | 48,76 | 7,15% | - |
| 12.01.2026 | 48,76 | 48,88 | 45,50 | 45,50 | -4,71% | - |
| 09.01.2026 | 47,75 | 47,75 | 47,75 | 47,75 | 4,95% | - |
| 08.01.2026 | 47,00 | 48,25 | 45,50 | 45,50 | -1,81% | 600.000,00 |
| 07.01.2026 | 46,75 | 47,42 | 46,34 | 46,34 | -1,40% | - |
| 06.01.2026 | 47,75 | 49,00 | 46,71 | 47,00 | 2,17% | 100.000,00 |
| 05.01.2026 | 46,75 | 48,75 | 46,00 | 46,00 | 1,10% | 400.000,00 |
| 02.01.2026 | 46,00 | 47,78 | 45,50 | 45,50 | -0,87% | - |
| 29.12.2025 | 41,32 | 48,00 | 41,32 | 45,90 | 15,98% | 400.000,00 |
| 23.12.2025 | 39,75 | 41,53 | 39,58 | 39,58 | -3,36% | 100.000,00 |
| 22.12.2025 | 41,25 | 41,48 | 39,48 | 40,95 | 1,11% | 300.000,00 |
| 19.12.2025 | 40,75 | 41,25 | 40,50 | 40,50 | 0,00% | - |
| 18.12.2025 | 41,03 | 41,03 | 40,05 | 40,50 | -3,55% | 1.500.000,00 |
| 17.12.2025 | 42,03 | 42,03 | 38,49 | 41,99 | 7,64% | 500.000,00 |
| 16.12.2025 | 41,79 | 44,76 | 39,01 | 39,01 | 1,30% | 1.100.000,00 |
| 15.12.2025 | 41,79 | 44,76 | 38,51 | 38,51 | 0,00% | - |
| 12.12.2025 | 42,04 | 42,04 | 38,51 | 38,51 | -3,73% | - |
| 11.12.2025 | 41,14 | 43,26 | 39,26 | 40,00 | 2,56% | 200.000,00 |
| 10.12.2025 | 43,25 | 43,25 | 39,00 | 39,00 | 0,00% | - |
| 09.12.2025 | 40,43 | 44,43 | 39,00 | 39,00 | 3,28% | - |
| 08.12.2025 | 40,25 | 42,75 | 37,76 | 37,76 | 1,37% | - |
| 04.12.2025 | 40,00 | 40,00 | 37,25 | 37,25 | 0,68% | - |
| 03.12.2025 | 39,90 | 39,90 | 37,00 | 37,00 | 0,00% | - |
| 02.12.2025 | 39,70 | 40,00 | 37,00 | 37,00 | 0,00% | - |
| 01.12.2025 | 39,90 | 39,90 | 37,00 | 37,00 | 0,00% | - |
| 28.11.2025 | 39,15 | 41,03 | 37,00 | 37,00 | 0,00% | - |
| 27.11.2025 | 39,85 | 41,03 | 37,00 | 37,00 | -1,16% | - |
| 26.11.2025 | 40,30 | 42,50 | 37,44 | 37,44 | 0,48% | - |
| 25.11.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -1,83% | - |
| 24.11.2025 | 39,25 | 39,25 | 32,03 | 37,95 | -6,30% | 700.000,00 |
| 21.11.2025 | 40,50 | 48,55 | 39,25 | 40,50 | 1,25% | 400.000,00 |
| 19.11.2025 | 40,50 | 48,50 | 38,03 | 40,00 | 14,29% | 600.000,00 |
| 18.11.2025 | 38,75 | 40,13 | 35,00 | 35,00 | -0,03% | - |
| 17.11.2025 | 36,66 | 39,50 | 35,01 | 35,01 | 0,03% | - |
| 14.11.2025 | 38,75 | 38,75 | 35,00 | 35,00 | -2,13% | - |
| 13.11.2025 | 39,00 | 39,38 | 35,76 | 35,76 | 2,17% | - |
| 12.11.2025 | 37,60 | 42,29 | 34,82 | 35,00 | 0,00% | - |
| 11.11.2025 | 39,00 | 39,00 | 34,29 | 35,00 | 0,00% | - |
| 10.11.2025 | 39,00 | 39,00 | 34,29 | 35,00 | -7,89% | - |
| 07.11.2025 | 39,00 | 42,29 | 36,50 | 38,00 | 8,57% | 100.000,00 |
| 06.11.2025 | 42,67 | 42,67 | 35,00 | 35,00 | -5,41% | - |
| 05.11.2025 | 38,50 | 38,50 | 37,00 | 37,00 | 5,71% | - |
| 03.11.2025 | 36,56 | 39,08 | 35,00 | 35,00 | 0,00% | - |
| 31.10.2025 | 36,81 | 39,00 | 34,04 | 35,00 | -9,09% | - |
| 30.10.2025 | 41,25 | 41,25 | 36,61 | 38,50 | -0,75% | - |
| 29.10.2025 | 43,00 | 43,00 | 38,79 | 38,79 | -11,84% | 900.000,00 |
| 28.10.2025 | 44,00 | 44,75 | 41,97 | 44,00 | 10,00% | 500.000,00 |
| 27.10.2025 | 42,95 | 42,95 | 39,88 | 40,00 | 11,11% | 1.200.000,00 |
| 24.10.2025 | 38,00 | 43,26 | 36,00 | 36,00 | 0,00% | - |
| 23.10.2025 | 41,75 | 41,75 | 34,80 | 36,00 | -13,58% | - |
| 22.10.2025 | 41,50 | 41,66 | 41,50 | 41,66 | 15,68% | - |
| 21.10.2025 | 40,50 | 41,01 | 36,01 | 36,01 | -7,67% | - |
| 20.10.2025 | 43,25 | 43,25 | 38,65 | 39,00 | -4,88% | - |
| 16.10.2025 | 44,50 | 44,50 | 40,10 | 41,00 | -1,20% | - |
| 15.10.2025 | 44,85 | 45,10 | 40,10 | 41,50 | 1,19% | - |
| 14.10.2025 | 44,85 | 44,98 | 41,01 | 41,01 | -0,61% | - |
| 13.10.2025 | 41,25 | 44,98 | 41,25 | 41,26 | 0,61% | - |
| 10.10.2025 | 40,45 | 45,10 | 40,45 | 41,01 | 0,00% | - |
| 09.10.2025 | 41,05 | 46,16 | 41,01 | 41,01 | -4,89% | - |
| 07.10.2025 | 43,12 | 46,51 | 41,05 | 43,12 | 0,00% | - |
| 06.10.2025 | 46,51 | 46,51 | 43,12 | 43,12 | 0,00% | - |
| 02.10.2025 | 46,56 | 46,92 | 43,12 | 43,12 | 0,00% | - |
| 01.10.2025 | 46,92 | 46,92 | 43,12 | 43,12 | 0,00% | - |
| 30.09.2025 | 43,12 | 46,43 | 40,97 | 43,12 | -0,07% | - |
| 29.09.2025 | 46,81 | 46,83 | 40,97 | 43,15 | -6,85% | - |
| 26.09.2025 | 46,31 | 46,33 | 46,31 | 46,33 | -6,41% | - |
| 25.09.2025 | 43,12 | 49,50 | 41,10 | 49,50 | 13,79% | 100.000,00 |
| 24.09.2025 | 51,99 | 51,99 | 41,10 | 43,50 | -13,00% | - |
| 23.09.2025 | 52,05 | 52,36 | 44,10 | 50,00 | 0,00% | 200.000,00 |
| 22.09.2025 | 54,99 | 54,99 | 50,00 | 50,00 | 0,00% | - |
| 19.09.2025 | 52,05 | 52,05 | 50,00 | 50,00 | -10,81% | - |
| 18.09.2025 | 56,27 | 56,27 | 56,06 | 56,06 | -0,36% | - |
| 17.09.2025 | 56,62 | 56,76 | 56,26 | 56,26 | 1,37% | - |
| 16.09.2025 | 56,63 | 56,63 | 55,50 | 55,50 | -2,24% | - |
| 15.09.2025 | 56,36 | 56,85 | 56,30 | 56,77 | 1,38% | - |
| 12.09.2025 | 57,30 | 57,38 | 56,00 | 56,00 | -0,20% | - |
| 11.09.2025 | 57,25 | 57,59 | 56,11 | 56,11 | 0,10% | - |
| 10.09.2025 | 57,80 | 63,27 | 56,06 | 56,06 | -3,19% | - |
| 09.09.2025 | 60,23 | 60,23 | 57,10 | 57,91 | -7,56% | - |
| 05.09.2025 | 57,45 | 62,64 | 57,45 | 62,64 | -0,78% | - |
| 04.09.2025 | 56,56 | 63,13 | 56,56 | 63,13 | 0,20% | - |
| 03.09.2025 | 57,45 | 63,01 | 57,27 | 63,01 | 0,00% | - |
| 02.09.2025 | 57,00 | 63,01 | 56,75 | 63,01 | 1,48% | - |
| 01.09.2025 | 57,05 | 62,09 | 57,05 | 62,09 | 10,56% | - |
| 29.08.2025 | 57,68 | 57,68 | 49,72 | 56,16 | -1,99% | - |
| 28.08.2025 | 55,97 | 57,88 | 50,10 | 57,30 | 2,86% | - |
| 27.08.2025 | 58,75 | 58,88 | 48,94 | 55,71 | -5,05% | 300.000,00 |