48,538€
-4,72%
Echtzeitkurs Baywa perp
Bid:
Ask:
Aktienkurse zur Baywa perp Anleihe
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 50,08 | 50,82 | 48,64 | 50,82 | -1,97% | - |
| 03.07.2025 | 49,08 | 51,91 | 40,35 | 51,84 | 25,97% | - |
| 02.07.2025 | 49,96 | 54,09 | 41,13 | 41,15 | -20,03% | - |
| 01.07.2025 | 52,87 | 52,87 | 50,44 | 51,45 | 7,93% | - |
| 30.06.2025 | 50,91 | 53,19 | 47,59 | 47,67 | 5,81% | - |
| 27.06.2025 | 50,99 | 51,25 | 45,06 | 45,06 | -11,05% | - |
| 26.06.2025 | 50,93 | 52,83 | 50,66 | 50,66 | 6,40% | - |
| 25.06.2025 | 52,60 | 52,90 | 47,61 | 47,61 | -9,53% | - |
| 24.06.2025 | 51,00 | 53,36 | 50,47 | 52,63 | 3,39% | - |
| 23.06.2025 | 52,00 | 53,38 | 47,59 | 50,90 | 6,87% | - |
| 20.06.2025 | 49,50 | 56,02 | 47,62 | 47,63 | -6,80% | 1.100.000,00 |
| 19.06.2025 | 49,50 | 51,10 | 49,50 | 51,10 | -5,97% | - |
| 18.06.2025 | 55,50 | 55,58 | 46,49 | 54,35 | 15,63% | - |
| 17.06.2025 | 54,30 | 55,95 | 47,00 | 47,00 | -13,64% | - |
| 16.06.2025 | 54,42 | 55,88 | 48,75 | 54,42 | 6,53% | - |
| 13.06.2025 | 54,37 | 54,79 | 43,42 | 51,09 | 7,73% | - |
| 12.06.2025 | 45,92 | 48,00 | 43,85 | 47,42 | 6,18% | - |
| 11.06.2025 | 54,28 | 54,70 | 44,66 | 44,66 | -4,98% | - |
| 10.06.2025 | 54,29 | 54,67 | 40,76 | 47,00 | 0,18% | - |
| 09.06.2025 | 46,45 | 47,07 | 40,54 | 46,92 | 6,46% | - |
| 06.06.2025 | 45,93 | 47,47 | 44,07 | 44,07 | 8,95% | - |
| 05.06.2025 | 44,00 | 46,24 | 40,43 | 40,45 | -0,03% | - |
| 04.06.2025 | 46,30 | 47,54 | 40,46 | 40,46 | -8,36% | - |
| 03.06.2025 | 47,38 | 47,61 | 40,47 | 44,15 | 39,48% | - |
| 09.04.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -5,51% | - |
| 08.04.2025 | 36,41 | 36,41 | 32,21 | 33,50 | -8,04% | - |
| 07.04.2025 | 37,81 | 37,84 | 33,31 | 36,43 | -1,38% | - |
| 04.04.2025 | 37,95 | 37,95 | 36,93 | 36,94 | -0,60% | - |
| 03.04.2025 | 38,17 | 38,20 | 37,07 | 37,16 | -0,54% | - |
| 02.04.2025 | 38,63 | 38,63 | 37,36 | 37,36 | 0,09% | - |
| 01.04.2025 | 38,35 | 38,49 | 37,33 | 37,33 | 0,19% | - |
| 31.03.2025 | 37,80 | 38,50 | 37,26 | 37,26 | 0,13% | - |
| 28.03.2025 | 38,50 | 38,65 | 37,21 | 37,21 | -4,48% | - |
| 27.03.2025 | 39,38 | 39,38 | 37,98 | 38,95 | 2,39% | - |
| 26.03.2025 | 38,82 | 39,50 | 37,25 | 38,04 | 0,67% | 1.000.000,00 |
| 25.03.2025 | 44,70 | 44,88 | 37,78 | 37,79 | -18,58% | - |
| 24.03.2025 | 40,50 | 46,41 | 38,30 | 46,41 | 16,49% | 100.000,00 |
| 21.03.2025 | 41,05 | 42,13 | 39,84 | 39,84 | -2,11% | 1.000.000,00 |
| 20.03.2025 | 40,96 | 42,76 | 40,70 | 40,70 | -4,52% | - |
| 19.03.2025 | 45,31 | 46,94 | 42,63 | 42,63 | -11,16% | - |
| 18.03.2025 | 46,63 | 49,96 | 44,20 | 47,98 | -5,70% | - |
| 17.03.2025 | 52,41 | 54,03 | 42,42 | 50,88 | 26,69% | - |
| 14.03.2025 | 52,64 | 57,39 | 40,16 | 40,16 | -23,83% | - |
| 13.03.2025 | 52,25 | 55,58 | 41,37 | 52,73 | 24,27% | - |
| 12.03.2025 | 41,09 | 42,61 | 41,00 | 42,43 | 3,63% | - |
| 11.03.2025 | 44,58 | 52,43 | 40,54 | 40,94 | -4,15% | 600.000,00 |
| 10.03.2025 | 42,64 | 51,93 | 41,21 | 42,71 | -8,14% | - |
| 07.03.2025 | 42,80 | 46,50 | 41,85 | 46,50 | 5,68% | - |
| 06.03.2025 | 43,06 | 44,00 | 41,86 | 44,00 | -1,12% | - |
| 05.03.2025 | 41,51 | 44,50 | 40,64 | 44,50 | 7,68% | - |
| 04.03.2025 | 42,17 | 45,00 | 40,56 | 41,33 | -8,16% | - |
| 03.03.2025 | 42,00 | 45,00 | 40,73 | 45,00 | 0,56% | - |
| 28.02.2025 | 42,13 | 44,75 | 40,64 | 44,75 | 1,70% | - |
| 27.02.2025 | 50,91 | 53,43 | 43,05 | 44,00 | -7,79% | - |
| 26.02.2025 | 52,29 | 52,29 | 41,52 | 47,72 | -2,13% | - |
| 25.02.2025 | 38,92 | 48,75 | 38,75 | 48,75 | 25,01% | - |
| 24.02.2025 | 52,59 | 52,59 | 39,00 | 39,00 | -27,10% | - |
| 21.02.2025 | 53,25 | 53,79 | 50,13 | 53,50 | 0,47% | - |
| 20.02.2025 | 53,38 | 54,00 | 52,60 | 53,25 | -1,17% | - |
| 19.02.2025 | 53,38 | 53,88 | 53,38 | 53,88 | 0,05% | - |
| 18.02.2025 | 53,00 | 53,86 | 53,00 | 53,86 | 1,62% | - |
| 17.02.2025 | 54,31 | 54,31 | 50,75 | 53,00 | 6,79% | - |
| 14.02.2025 | 34,36 | 55,63 | 29,30 | 49,63 | -7,07% | 1.000.000,00 |
| 13.02.2025 | 54,34 | 55,54 | 50,99 | 53,41 | 1,31% | - |
| 12.02.2025 | 53,84 | 56,68 | 52,72 | 52,72 | -6,28% | - |
| 11.02.2025 | 52,50 | 56,68 | 52,50 | 56,25 | 7,14% | - |
| 10.02.2025 | 55,25 | 55,50 | 52,50 | 52,50 | 2,94% | - |
| 07.02.2025 | 55,50 | 56,50 | 51,00 | 51,00 | -2,86% | - |
| 06.02.2025 | 53,50 | 57,75 | 52,50 | 52,50 | -10,26% | - |
| 05.02.2025 | 57,00 | 60,75 | 57,00 | 58,50 | 12,50% | - |
| 04.02.2025 | 50,00 | 56,13 | 50,00 | 52,00 | -0,02% | - |
| 03.02.2025 | 49,50 | 57,76 | 48,25 | 52,01 | 10,07% | 1.000.000,00 |
| 31.01.2025 | 50,25 | 50,25 | 34,75 | 47,25 | -5,97% | 1.800.000,00 |
| 30.01.2025 | 50,00 | 50,50 | 50,00 | 50,25 | 0,50% | - |
| 29.01.2025 | 50,13 | 55,38 | 49,62 | 50,00 | 0,50% | - |
| 28.01.2025 | 50,40 | 50,40 | 49,75 | 49,75 | -1,49% | - |
| 27.01.2025 | 50,45 | 50,50 | 50,00 | 50,50 | 1,00% | - |
| 24.01.2025 | 50,00 | 50,38 | 49,88 | 50,00 | 0,00% | - |
| 23.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 22.01.2025 | 49,50 | 50,00 | 49,50 | 50,00 | 1,52% | 1.000.000,00 |
| 21.01.2025 | 50,13 | 50,58 | 48,93 | 49,25 | -2,38% | 100.000,00 |
| 20.01.2025 | 54,75 | 54,75 | 50,13 | 50,45 | 2,02% | - |
| 17.01.2025 | 49,25 | 49,45 | 49,25 | 49,45 | 0,41% | - |
| 16.01.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -0,76% | - |
| 15.01.2025 | 49,75 | 49,87 | 49,62 | 49,63 | 0,00% | - |
| 14.01.2025 | 51,01 | 51,26 | 49,51 | 49,63 | 2,32% | - |
| 13.01.2025 | 47,40 | 50,00 | 47,40 | 48,50 | 2,11% | 200.000,00 |
| 10.01.2025 | 47,23 | 47,50 | 45,23 | 47,50 | 5,85% | - |
| 09.01.2025 | 48,20 | 48,20 | 44,88 | 44,88 | 0,84% | 1.000.000,00 |
| 08.01.2025 | 48,25 | 48,25 | 44,50 | 44,50 | 0,00% | - |
| 07.01.2025 | 43,50 | 50,88 | 43,50 | 44,50 | -12,53% | - |
| 06.01.2025 | 48,50 | 50,95 | 48,45 | 50,88 | 1,75% | - |
| 03.01.2025 | 49,63 | 51,50 | 42,25 | 50,00 | 11,73% | 1.000.000,00 |
| 02.01.2025 | 49,50 | 54,01 | 44,75 | 44,75 | -12,47% | 600.000,00 |
| 30.12.2024 | 40,75 | 51,26 | 39,25 | 51,13 | 24,47% | 800.000,00 |
| 27.12.2024 | 42,87 | 44,90 | 39,25 | 41,08 | -12,62% | 1.400.000,00 |
| 23.12.2024 | 45,00 | 47,01 | 43,25 | 47,01 | 6,59% | 1.100.000,00 |
| 20.12.2024 | 40,25 | 47,08 | 39,65 | 44,10 | 9,57% | 2.400.000,00 |
| 19.12.2024 | 40,55 | 40,59 | 40,02 | 40,25 | -0,95% | - |
| 18.12.2024 | 39,08 | 40,63 | 38,68 | 40,63 | 0,62% | 1.300.000,00 |