8,165€
0,18%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,11 | 8,29 | 8,02 | 8,24 | 1,04% | 3.782,00 |
| 30.09.2025 | 8,23 | 8,23 | 8,01 | 8,15 | 1,12% | 7.764,00 |
| 29.09.2025 | 8,05 | 8,45 | 8,05 | 8,06 | -4,84% | 19.147,00 |
| 26.09.2025 | 8,31 | 8,59 | 8,16 | 8,47 | 5,61% | 10.604,00 |
| 25.09.2025 | 8,09 | 8,38 | 8,02 | 8,02 | -4,07% | 8.635,00 |
| 24.09.2025 | 8,36 | 8,54 | 8,08 | 8,36 | -2,90% | 10.273,00 |
| 23.09.2025 | 8,52 | 8,68 | 8,02 | 8,61 | 2,99% | 28.801,00 |
| 22.09.2025 | 8,55 | 8,63 | 8,31 | 8,36 | -1,42% | 8.628,00 |
| 19.09.2025 | 8,30 | 8,65 | 8,21 | 8,48 | 0,47% | 9.471,00 |
| 18.09.2025 | 8,39 | 8,49 | 8,29 | 8,44 | 2,80% | 10.613,00 |
| 17.09.2025 | 8,62 | 8,77 | 8,21 | 8,21 | -4,53% | 13.100,00 |
| 16.09.2025 | 8,81 | 8,81 | 8,48 | 8,60 | -2,38% | 32.224,00 |
| 15.09.2025 | 8,65 | 8,85 | 8,65 | 8,81 | 1,38% | 5.216,00 |
| 12.09.2025 | 8,90 | 8,90 | 8,66 | 8,69 | -2,63% | 14.938,00 |
| 11.09.2025 | 8,99 | 9,01 | 8,85 | 8,93 | 0,34% | 7.789,00 |
| 10.09.2025 | 9,08 | 9,16 | 8,84 | 8,90 | -1,71% | 970,00 |
| 09.09.2025 | 9,01 | 9,08 | 9,01 | 9,05 | -1,15% | 583,00 |
| 08.09.2025 | 9,29 | 9,29 | 9,16 | 9,16 | 0,27% | 1.071,00 |
| 05.09.2025 | 9,28 | 9,33 | 9,02 | 9,13 | -2,14% | 25.481,00 |
| 04.09.2025 | 9,56 | 9,61 | 9,15 | 9,33 | 0,21% | 18.395,00 |
| 03.09.2025 | 9,34 | 9,57 | 9,24 | 9,31 | -2,72% | 6.749,00 |
| 02.09.2025 | 9,93 | 9,93 | 9,32 | 9,57 | -3,24% | 11.526,00 |
| 01.09.2025 | 9,56 | 9,89 | 9,38 | 9,89 | 0,51% | 9.202,00 |
| 29.08.2025 | 9,55 | 9,84 | 9,50 | 9,84 | 3,14% | 25.130,00 |
| 28.08.2025 | 9,47 | 9,57 | 9,23 | 9,54 | 0,63% | 18.658,00 |
| 27.08.2025 | 9,61 | 9,85 | 9,31 | 9,48 | -3,85% | 24.353,00 |
| 26.08.2025 | 10,20 | 10,20 | 9,61 | 9,86 | -1,79% | 14.063,00 |
| 25.08.2025 | 10,08 | 10,22 | 9,97 | 10,04 | -0,40% | 22.025,00 |
| 22.08.2025 | 10,06 | 10,20 | 9,97 | 10,08 | -0,98% | 15.996,00 |
| 21.08.2025 | 10,08 | 10,28 | 9,93 | 10,18 | 0,79% | 13.545,00 |
| 20.08.2025 | 10,62 | 10,78 | 9,70 | 10,10 | -6,48% | 29.666,00 |
| 19.08.2025 | 10,98 | 11,14 | 10,52 | 10,80 | 0,75% | 12.459,00 |
| 18.08.2025 | 10,66 | 11,00 | 10,60 | 10,72 | -0,19% | 15.218,00 |
| 15.08.2025 | 10,60 | 10,86 | 10,50 | 10,74 | 1,90% | 6.222,00 |
| 14.08.2025 | 10,78 | 10,88 | 10,54 | 10,54 | -0,57% | 9.297,00 |
| 13.08.2025 | 10,78 | 10,90 | 10,58 | 10,60 | 0,95% | 12.457,00 |
| 12.08.2025 | 10,22 | 10,72 | 10,22 | 10,50 | 0,19% | 7.826,00 |
| 11.08.2025 | 10,50 | 10,96 | 9,98 | 10,48 | -1,87% | 13.848,00 |
| 08.08.2025 | 9,25 | 11,00 | 9,25 | 10,68 | 13,26% | 33.417,00 |
| 07.08.2025 | 9,19 | 9,47 | 9,19 | 9,43 | 0,11% | 10.385,00 |
| 06.08.2025 | 9,44 | 9,53 | 9,20 | 9,42 | 0,96% | 11.699,00 |
| 05.08.2025 | 9,92 | 9,99 | 9,33 | 9,33 | -2,91% | 14.698,00 |
| 04.08.2025 | 9,92 | 9,92 | 9,61 | 9,61 | -1,44% | 8.933,00 |
| 01.08.2025 | 9,86 | 9,86 | 9,36 | 9,75 | 0,52% | 26.592,00 |
| 31.07.2025 | 9,71 | 10,20 | 9,67 | 9,70 | -2,61% | 25.134,00 |
| 30.07.2025 | 10,42 | 10,60 | 9,80 | 9,96 | -4,23% | 23.243,00 |
| 29.07.2025 | 10,90 | 11,00 | 10,30 | 10,40 | -4,41% | 11.538,00 |
| 28.07.2025 | 10,98 | 11,18 | 10,50 | 10,88 | -0,55% | 35.257,00 |
| 25.07.2025 | 11,24 | 11,24 | 10,62 | 10,94 | -2,67% | 24.707,00 |
| 24.07.2025 | 10,80 | 11,88 | 10,52 | 11,24 | 4,27% | 58.489,00 |
| 23.07.2025 | 10,20 | 10,80 | 10,02 | 10,78 | 6,10% | 28.616,00 |
| 22.07.2025 | 10,00 | 10,18 | 9,69 | 10,16 | 2,32% | 26.379,00 |
| 21.07.2025 | 9,61 | 10,04 | 9,36 | 9,93 | 3,01% | 32.717,00 |
| 18.07.2025 | 8,76 | 9,75 | 8,76 | 9,64 | 8,07% | 105.560,00 |
| 17.07.2025 | 8,61 | 8,97 | 8,56 | 8,92 | 3,60% | 16.680,00 |
| 16.07.2025 | 8,51 | 8,79 | 8,51 | 8,61 | -1,49% | 6.471,00 |
| 15.07.2025 | 8,89 | 8,98 | 8,53 | 8,74 | 1,27% | 15.828,00 |
| 14.07.2025 | 8,83 | 8,83 | 8,52 | 8,63 | -1,48% | 4.513,00 |
| 11.07.2025 | 8,84 | 9,03 | 8,76 | 8,76 | -1,02% | 15.457,00 |
| 10.07.2025 | 8,61 | 9,06 | 8,47 | 8,85 | 1,84% | 25.839,00 |
| 09.07.2025 | 8,37 | 8,69 | 8,29 | 8,69 | 0,58% | 23.885,00 |
| 08.07.2025 | 8,51 | 8,82 | 8,35 | 8,64 | 1,53% | 25.036,00 |
| 07.07.2025 | 9,12 | 9,17 | 8,44 | 8,51 | -5,65% | 22.478,00 |
| 04.07.2025 | 8,90 | 9,20 | 8,90 | 9,02 | -1,31% | 16.811,00 |
| 03.07.2025 | 9,07 | 9,39 | 8,89 | 9,14 | 0,77% | 19.380,00 |
| 02.07.2025 | 9,12 | 9,23 | 9,07 | 9,07 | 0,22% | 15.494,00 |
| 01.07.2025 | 8,91 | 9,26 | 8,85 | 9,05 | -0,66% | 7.713,00 |
| 30.06.2025 | 8,95 | 9,11 | 8,68 | 9,11 | 2,47% | 16.365,00 |
| 27.06.2025 | 8,64 | 8,97 | 8,52 | 8,89 | 3,37% | 7.849,00 |
| 26.06.2025 | 8,52 | 8,89 | 8,51 | 8,60 | -1,04% | 4.887,00 |
| 25.06.2025 | 8,77 | 8,80 | 8,60 | 8,69 | -0,57% | 3.391,00 |
| 24.06.2025 | 8,69 | 9,02 | 8,60 | 8,74 | -1,69% | 15.681,00 |
| 23.06.2025 | 8,50 | 9,01 | 8,37 | 8,89 | 3,01% | 9.222,00 |
| 20.06.2025 | 8,70 | 8,73 | 8,40 | 8,63 | 1,29% | 8.290,00 |
| 19.06.2025 | 8,52 | 8,70 | 8,52 | 8,52 | -0,12% | 3.325,00 |
| 18.06.2025 | 8,55 | 8,81 | 8,51 | 8,53 | -2,63% | 5.600,00 |
| 17.06.2025 | 8,79 | 8,99 | 8,55 | 8,76 | 1,74% | 14.317,00 |
| 16.06.2025 | 8,56 | 8,85 | 8,54 | 8,61 | 0,35% | 10.737,00 |
| 13.06.2025 | 9,07 | 9,07 | 8,57 | 8,58 | -6,13% | 13.012,00 |
| 12.06.2025 | 9,08 | 9,19 | 8,90 | 9,14 | 0,44% | 12.475,00 |
| 11.06.2025 | 10,00 | 10,00 | 9,00 | 9,10 | -8,54% | 17.075,00 |
| 10.06.2025 | 8,90 | 10,00 | 8,77 | 9,95 | 12,30% | 32.789,00 |
| 09.06.2025 | 8,40 | 8,86 | 8,22 | 8,86 | 5,35% | 5.196,00 |
| 06.06.2025 | 8,29 | 8,60 | 8,10 | 8,41 | 2,56% | 15.221,00 |
| 05.06.2025 | 8,60 | 8,60 | 8,20 | 8,20 | -3,64% | 16.047,00 |
| 04.06.2025 | 8,81 | 8,81 | 8,50 | 8,51 | -3,30% | 9.280,00 |
| 03.06.2025 | 8,51 | 8,80 | 8,51 | 8,80 | 3,41% | 2.512,00 |
| 02.06.2025 | 8,89 | 8,89 | 8,51 | 8,51 | -4,27% | 5.570,00 |
| 30.05.2025 | 8,74 | 8,89 | 8,53 | 8,89 | 1,83% | 8.200,00 |
| 29.05.2025 | 8,67 | 8,90 | 8,43 | 8,73 | -1,58% | 10.477,00 |
| 28.05.2025 | 8,16 | 9,09 | 8,16 | 8,87 | 8,57% | 60.906,00 |
| 27.05.2025 | 8,29 | 8,45 | 8,13 | 8,17 | -0,12% | 11.567,00 |
| 26.05.2025 | 8,17 | 8,29 | 8,12 | 8,18 | 0,74% | 10.601,00 |
| 23.05.2025 | 8,17 | 8,26 | 8,11 | 8,12 | 0,00% | 10.089,00 |
| 22.05.2025 | 8,24 | 8,24 | 8,12 | 8,12 | -0,85% | 8.469,00 |
| 21.05.2025 | 8,16 | 8,30 | 8,13 | 8,19 | -0,24% | 8.342,00 |
| 20.05.2025 | 8,24 | 8,39 | 8,14 | 8,21 | -0,36% | 7.956,00 |
| 19.05.2025 | 8,33 | 8,33 | 8,14 | 8,24 | 0,98% | 6.135,00 |
| 16.05.2025 | 8,38 | 8,39 | 8,12 | 8,16 | -2,74% | 10.344,00 |
| 15.05.2025 | 8,39 | 8,59 | 8,13 | 8,39 | -1,99% | 19.079,00 |