8,375€
0,30%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2025 | 8,79 | 8,79 | 8,27 | 8,42 | -3,22% | 7.417,00 |
| 11.04.2025 | 8,49 | 8,70 | 8,18 | 8,70 | 3,94% | 39.553,00 |
| 10.04.2025 | 8,49 | 8,49 | 8,21 | 8,37 | -0,59% | 8.492,00 |
| 09.04.2025 | 7,93 | 8,48 | 7,81 | 8,42 | 5,65% | 22.874,00 |
| 08.04.2025 | 7,69 | 8,39 | 7,61 | 7,97 | 4,32% | 12.255,00 |
| 07.04.2025 | 7,23 | 7,99 | 7,01 | 7,64 | 0,26% | 24.197,00 |
| 04.04.2025 | 7,95 | 7,96 | 7,33 | 7,62 | -1,17% | 26.618,00 |
| 03.04.2025 | 7,90 | 8,02 | 7,51 | 7,71 | -4,10% | 22.121,00 |
| 02.04.2025 | 8,31 | 8,42 | 7,98 | 8,04 | -3,13% | 9.411,00 |
| 01.04.2025 | 8,42 | 8,43 | 8,06 | 8,30 | 2,09% | 23.251,00 |
| 31.03.2025 | 8,24 | 8,42 | 7,90 | 8,13 | -2,05% | 16.161,00 |
| 28.03.2025 | 8,30 | 8,30 | 8,01 | 8,30 | 0,00% | 7.287,00 |
| 27.03.2025 | 8,44 | 8,44 | 8,03 | 8,30 | -1,78% | 5.639,00 |
| 26.03.2025 | 8,21 | 8,48 | 8,11 | 8,45 | -0,35% | 13.556,00 |
| 25.03.2025 | 8,46 | 8,48 | 8,01 | 8,48 | 0,00% | 11.227,00 |
| 24.03.2025 | 8,11 | 8,48 | 7,70 | 8,48 | 6,13% | 19.149,00 |
| 21.03.2025 | 8,72 | 8,72 | 7,79 | 7,99 | -8,37% | 20.426,00 |
| 20.03.2025 | 8,79 | 8,79 | 8,55 | 8,72 | 0,11% | 6.663,00 |
| 19.03.2025 | 8,85 | 8,85 | 8,56 | 8,71 | -1,58% | 22.703,00 |
| 18.03.2025 | 8,29 | 8,85 | 8,00 | 8,85 | 10,21% | 48.257,00 |
| 17.03.2025 | 7,91 | 8,49 | 7,50 | 8,03 | 2,29% | 33.375,00 |
| 14.03.2025 | 7,49 | 7,85 | 7,11 | 7,85 | 4,81% | 15.267,00 |
| 13.03.2025 | 7,11 | 7,49 | 7,00 | 7,49 | 2,74% | 29.153,00 |
| 12.03.2025 | 7,63 | 7,63 | 7,03 | 7,29 | -4,46% | 22.749,00 |
| 11.03.2025 | 7,43 | 7,87 | 7,41 | 7,63 | 2,97% | 13.896,00 |
| 10.03.2025 | 7,61 | 7,99 | 7,41 | 7,41 | -3,14% | 21.894,00 |
| 07.03.2025 | 7,76 | 8,15 | 7,65 | 7,65 | -1,80% | 20.904,00 |
| 06.03.2025 | 7,85 | 8,09 | 7,71 | 7,79 | -2,63% | 8.851,00 |
| 05.03.2025 | 7,99 | 8,00 | 7,61 | 8,00 | 0,25% | 13.342,00 |
| 04.03.2025 | 7,80 | 8,15 | 7,60 | 7,98 | 0,88% | 15.592,00 |
| 03.03.2025 | 8,11 | 8,38 | 7,71 | 7,91 | -2,47% | 61.997,00 |
| 28.02.2025 | 8,79 | 8,84 | 8,03 | 8,11 | -7,74% | 40.801,00 |
| 27.02.2025 | 8,85 | 8,93 | 8,66 | 8,79 | -0,68% | 12.136,00 |
| 26.02.2025 | 8,84 | 8,99 | 8,66 | 8,85 | 0,11% | 9.377,00 |
| 25.02.2025 | 8,51 | 8,91 | 8,51 | 8,84 | 2,79% | 13.518,00 |
| 24.02.2025 | 8,60 | 8,79 | 8,04 | 8,60 | -2,05% | 25.864,00 |
| 21.02.2025 | 8,66 | 8,84 | 8,41 | 8,78 | 1,39% | 14.096,00 |
| 20.02.2025 | 8,76 | 8,86 | 8,45 | 8,66 | -2,48% | 27.018,00 |
| 19.02.2025 | 8,88 | 8,93 | 8,57 | 8,88 | -0,11% | 11.972,00 |
| 18.02.2025 | 8,72 | 9,06 | 8,67 | 8,89 | 0,00% | 15.639,00 |
| 17.02.2025 | 8,89 | 9,07 | 8,63 | 8,89 | 0,34% | 26.037,00 |
| 14.02.2025 | 9,29 | 9,41 | 8,78 | 8,86 | -4,01% | 30.622,00 |
| 13.02.2025 | 9,14 | 9,50 | 9,00 | 9,23 | 1,21% | 22.874,00 |
| 12.02.2025 | 9,01 | 9,12 | 9,00 | 9,12 | 1,22% | 10.157,00 |
| 11.02.2025 | 9,51 | 9,51 | 8,80 | 9,01 | -5,46% | 22.017,00 |
| 10.02.2025 | 9,40 | 9,58 | 9,05 | 9,53 | 2,03% | 5.542,00 |
| 07.02.2025 | 9,41 | 9,41 | 9,06 | 9,34 | 1,41% | 9.552,00 |
| 06.02.2025 | 9,60 | 9,60 | 9,21 | 9,21 | -1,60% | 8.149,00 |
| 05.02.2025 | 9,77 | 9,77 | 9,36 | 9,36 | -2,80% | 5.864,00 |
| 04.02.2025 | 9,47 | 9,94 | 9,26 | 9,63 | -1,03% | 10.233,00 |
| 03.02.2025 | 8,91 | 9,73 | 8,91 | 9,73 | 5,30% | 21.294,00 |
| 31.01.2025 | 9,88 | 9,88 | 6,01 | 9,24 | -3,95% | 96.516,00 |
| 30.01.2025 | 10,02 | 10,02 | 9,62 | 9,62 | -3,99% | 6.118,00 |
| 29.01.2025 | 9,54 | 10,18 | 9,42 | 10,02 | 4,27% | 24.014,00 |
| 28.01.2025 | 9,99 | 9,99 | 9,54 | 9,61 | -2,34% | 7.584,00 |
| 27.01.2025 | 9,88 | 9,99 | 9,63 | 9,84 | 1,65% | 9.094,00 |
| 24.01.2025 | 9,66 | 9,93 | 9,63 | 9,68 | 0,41% | 14.820,00 |
| 23.01.2025 | 9,98 | 9,98 | 9,50 | 9,64 | -3,12% | 15.292,00 |
| 22.01.2025 | 9,91 | 10,00 | 9,61 | 9,95 | -1,09% | 32.526,00 |
| 21.01.2025 | 9,91 | 10,18 | 9,91 | 10,06 | 1,00% | 20.491,00 |
| 20.01.2025 | 10,56 | 10,56 | 9,83 | 9,96 | -3,68% | 32.279,00 |
| 17.01.2025 | 10,02 | 10,54 | 10,02 | 10,34 | 0,39% | 6.146,00 |
| 16.01.2025 | 10,64 | 10,66 | 10,06 | 10,30 | -3,56% | 12.519,00 |
| 15.01.2025 | 10,48 | 10,68 | 10,26 | 10,68 | 1,33% | 9.559,00 |
| 14.01.2025 | 10,60 | 10,68 | 10,38 | 10,54 | 1,54% | 7.894,00 |
| 13.01.2025 | 10,68 | 10,68 | 10,38 | 10,38 | -2,81% | 12.558,00 |
| 10.01.2025 | 11,02 | 11,02 | 10,42 | 10,68 | -3,26% | 11.740,00 |
| 09.01.2025 | 10,66 | 11,20 | 10,38 | 11,04 | 6,15% | 15.055,00 |
| 08.01.2025 | 11,50 | 11,50 | 10,40 | 10,40 | -8,13% | 54.397,00 |
| 07.01.2025 | 11,34 | 11,74 | 11,08 | 11,32 | -0,35% | 23.663,00 |
| 06.01.2025 | 11,26 | 11,56 | 10,98 | 11,36 | 0,00% | 17.780,00 |
| 03.01.2025 | 12,96 | 13,12 | 10,06 | 11,36 | -11,11% | 141.852,00 |
| 02.01.2025 | 10,92 | 13,26 | 10,80 | 12,78 | 18,99% | 158.634,00 |
| 30.12.2024 | 10,60 | 11,20 | 10,14 | 10,74 | 18,67% | 111.236,00 |
| 27.12.2024 | 8,91 | 9,30 | 8,91 | 9,05 | -0,22% | 11.537,00 |
| 23.12.2024 | 9,55 | 9,55 | 8,85 | 9,07 | -3,72% | 9.484,00 |
| 20.12.2024 | 8,90 | 9,60 | 8,83 | 9,42 | 2,06% | 20.694,00 |
| 19.12.2024 | 9,40 | 9,40 | 8,81 | 9,23 | 1,10% | 16.104,00 |
| 18.12.2024 | 9,48 | 9,48 | 9,13 | 9,13 | -3,79% | 14.652,00 |
| 17.12.2024 | 9,64 | 9,76 | 9,21 | 9,49 | -2,67% | 16.568,00 |
| 16.12.2024 | 9,81 | 9,99 | 9,51 | 9,75 | 0,93% | 11.234,00 |
| 13.12.2024 | 9,87 | 9,98 | 9,63 | 9,66 | -2,13% | 14.484,00 |
| 12.12.2024 | 9,90 | 10,14 | 9,62 | 9,87 | -0,50% | 21.424,00 |
| 11.12.2024 | 10,12 | 10,12 | 9,66 | 9,92 | -1,78% | 20.597,00 |
| 10.12.2024 | 10,58 | 10,66 | 10,10 | 10,10 | -2,88% | 14.049,00 |
| 09.12.2024 | 10,12 | 10,58 | 9,86 | 10,40 | 2,77% | 38.485,00 |
| 06.12.2024 | 9,83 | 10,60 | 9,70 | 10,12 | 2,85% | 73.374,00 |
| 05.12.2024 | 8,78 | 9,85 | 8,61 | 9,84 | 11,06% | 96.336,00 |
| 04.12.2024 | 8,56 | 8,89 | 8,51 | 8,86 | 1,96% | 48.732,00 |
| 03.12.2024 | 9,11 | 9,11 | 8,55 | 8,69 | -4,19% | 21.737,00 |
| 02.12.2024 | 9,58 | 10,56 | 8,91 | 9,07 | -2,47% | 75.815,00 |
| 29.11.2024 | 9,22 | 9,60 | 8,96 | 9,30 | 1,53% | 23.705,00 |
| 28.11.2024 | 9,16 | 9,20 | 9,00 | 9,16 | 1,78% | 13.618,00 |
| 27.11.2024 | 9,01 | 9,20 | 8,91 | 9,00 | -0,11% | 28.047,00 |
| 26.11.2024 | 9,50 | 9,57 | 9,01 | 9,01 | -5,46% | 7.367,00 |
| 25.11.2024 | 9,41 | 9,70 | 9,04 | 9,53 | 1,28% | 15.668,00 |
| 22.11.2024 | 8,92 | 9,41 | 8,92 | 9,41 | 4,67% | 17.545,00 |
| 21.11.2024 | 9,12 | 9,39 | 8,97 | 8,99 | -3,54% | 16.558,00 |
| 20.11.2024 | 9,28 | 9,40 | 8,98 | 9,32 | 1,19% | 9.514,00 |
| 19.11.2024 | 9,09 | 9,34 | 8,70 | 9,21 | 1,99% | 34.489,00 |