43,150€
-1,10%
Echtzeitkurs Baywa perp
Bid:
Ask:
Aktienkurse zur Baywa perp Anleihe
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 58,38 | 58,87 | 58,38 | 58,67 | 0,51% | - |
| 25.08.2025 | 58,50 | 58,50 | 58,38 | 58,38 | -0,51% | - |
| 22.08.2025 | 58,25 | 58,68 | 58,18 | 58,68 | 0,73% | - |
| 21.08.2025 | 58,50 | 58,50 | 57,00 | 58,25 | -0,43% | - |
| 20.08.2025 | 57,00 | 58,90 | 57,00 | 58,50 | 0,00% | 600.000,00 |
| 19.08.2025 | 58,45 | 59,25 | 57,50 | 58,50 | 0,09% | - |
| 18.08.2025 | 58,45 | 58,45 | 57,00 | 58,45 | 0,00% | - |
| 15.08.2025 | 58,45 | 58,45 | 58,45 | 58,45 | 0,00% | - |
| 14.08.2025 | 58,45 | 58,45 | 58,45 | 58,45 | 0,00% | - |
| 13.08.2025 | 58,50 | 58,50 | 57,22 | 58,45 | -0,09% | - |
| 12.08.2025 | 61,75 | 62,25 | 55,25 | 58,50 | -4,69% | - |
| 11.08.2025 | 61,69 | 63,00 | 59,86 | 61,38 | 4,33% | - |
| 08.08.2025 | 57,15 | 60,48 | 57,15 | 58,83 | 0,08% | - |
| 07.08.2025 | 58,50 | 58,81 | 56,63 | 58,78 | -0,49% | - |
| 06.08.2025 | 58,50 | 59,08 | 58,50 | 59,08 | 0,55% | - |
| 05.08.2025 | 58,25 | 58,76 | 55,75 | 58,75 | 0,28% | - |
| 04.08.2025 | 57,45 | 58,76 | 56,51 | 58,59 | 0,52% | - |
| 01.08.2025 | 57,55 | 58,75 | 57,00 | 58,29 | 0,57% | 100.000,00 |
| 31.07.2025 | 58,25 | 59,99 | 57,96 | 57,96 | -2,92% | 100.000,00 |
| 30.07.2025 | 58,75 | 59,70 | 58,75 | 59,70 | 0,76% | - |
| 29.07.2025 | 60,81 | 60,81 | 59,25 | 59,25 | -1,66% | - |
| 28.07.2025 | 57,50 | 62,87 | 57,50 | 60,25 | 4,32% | 100.000,00 |
| 25.07.2025 | 59,88 | 60,21 | 57,75 | 57,75 | -4,45% | 100.000,00 |
| 24.07.2025 | 60,69 | 63,22 | 56,75 | 60,44 | 4,70% | - |
| 23.07.2025 | 55,23 | 60,59 | 55,23 | 57,73 | 1,63% | 400.000,00 |
| 22.07.2025 | 56,65 | 56,81 | 56,65 | 56,80 | 1,35% | - |
| 21.07.2025 | 57,51 | 58,34 | 56,04 | 56,04 | -4,23% | - |
| 18.07.2025 | 57,12 | 58,52 | 57,12 | 58,52 | 1,06% | - |
| 17.07.2025 | 57,08 | 57,90 | 57,00 | 57,90 | 3,40% | - |
| 16.07.2025 | 57,82 | 58,84 | 56,00 | 56,00 | -3,69% | - |
| 15.07.2025 | 57,70 | 58,32 | 57,70 | 58,15 | 1,12% | - |
| 14.07.2025 | 57,78 | 58,12 | 57,50 | 57,50 | 0,00% | - |
| 11.07.2025 | 57,50 | 57,50 | 55,00 | 57,50 | 0,00% | - |
| 10.07.2025 | 55,18 | 60,59 | 55,18 | 57,50 | 2,65% | 300.000,00 |
| 09.07.2025 | 55,37 | 56,02 | 55,37 | 56,02 | 1,59% | - |
| 08.07.2025 | 49,41 | 55,51 | 49,41 | 55,14 | 6,54% | 1.400.000,00 |
| 07.07.2025 | 51,90 | 53,84 | 51,17 | 51,75 | 1,85% | - |
| 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% | - |