3,903€
-1,95%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 4,00 | 4,00 | 3,91 | 3,92 | -1,44% | 14.592,00 |
| 13.01.2026 | 3,53 | 4,04 | 3,42 | 3,98 | 14,70% | 400.872,00 |
| 12.01.2026 | 3,33 | 3,53 | 3,32 | 3,47 | 4,68% | 184.530,00 |
| 09.01.2026 | 3,24 | 3,45 | 3,17 | 3,32 | 2,31% | 186.920,00 |
| 08.01.2026 | 3,20 | 3,27 | 3,06 | 3,24 | -0,77% | 184.355,00 |
| 07.01.2026 | 3,28 | 3,28 | 3,10 | 3,27 | 0,62% | 128.150,00 |
| 06.01.2026 | 3,38 | 3,44 | 3,00 | 3,25 | -4,70% | 512.885,00 |
| 05.01.2026 | 3,40 | 3,51 | 3,30 | 3,41 | 3,18% | 413.362,00 |
| 02.01.2026 | 2,83 | 3,48 | 2,81 | 3,30 | 20,22% | 1.165.171,00 |
| 30.12.2025 | 2,66 | 2,80 | 2,61 | 2,75 | 3,58% | 215.697,00 |
| 29.12.2025 | 2,52 | 3,05 | 2,52 | 2,65 | 9,28% | 1.004.219,00 |
| 23.12.2025 | 2,44 | 2,46 | 2,36 | 2,43 | -0,61% | 49.524,00 |
| 22.12.2025 | 2,45 | 2,45 | 2,36 | 2,44 | 1,46% | 160.710,00 |
| 19.12.2025 | 2,41 | 2,45 | 2,31 | 2,41 | 0,00% | 137.350,00 |
| 18.12.2025 | 2,48 | 2,48 | 2,41 | 2,41 | -1,64% | 84.185,00 |
| 17.12.2025 | 2,51 | 2,52 | 2,43 | 2,45 | -2,40% | 111.674,00 |
| 16.12.2025 | 2,57 | 2,57 | 2,47 | 2,51 | -2,34% | 98.004,00 |
| 15.12.2025 | 2,58 | 2,58 | 2,50 | 2,57 | 1,79% | 55.643,00 |
| 12.12.2025 | 2,50 | 2,59 | 2,45 | 2,52 | 1,41% | 83.982,00 |
| 11.12.2025 | 2,51 | 2,51 | 2,45 | 2,49 | -1,78% | 54.409,00 |
| 10.12.2025 | 2,54 | 2,55 | 2,46 | 2,53 | -0,20% | 50.600,00 |
| 09.12.2025 | 2,54 | 2,58 | 2,45 | 2,54 | -0,20% | 109.111,00 |
| 08.12.2025 | 2,58 | 2,58 | 2,45 | 2,54 | -0,59% | 157.011,00 |
| 05.12.2025 | 2,59 | 2,64 | 2,50 | 2,56 | 0,00% | 117.995,00 |
| 04.12.2025 | 2,56 | 2,58 | 2,49 | 2,56 | -0,39% | 83.427,00 |
| 03.12.2025 | 2,60 | 2,60 | 2,52 | 2,57 | -0,58% | 94.290,00 |
| 02.12.2025 | 2,58 | 2,62 | 2,46 | 2,58 | 0,98% | 104.358,00 |
| 01.12.2025 | 2,54 | 2,61 | 2,49 | 2,56 | 0,79% | 130.394,00 |
| 28.11.2025 | 2,71 | 2,76 | 2,47 | 2,54 | -5,76% | 265.079,00 |
| 27.11.2025 | 2,47 | 2,70 | 2,31 | 2,69 | 9,80% | 345.984,00 |
| 26.11.2025 | 2,33 | 2,45 | 2,24 | 2,45 | 4,70% | 427.678,00 |
| 25.11.2025 | 2,48 | 2,54 | 2,21 | 2,34 | -6,96% | 345.006,00 |
| 24.11.2025 | 2,58 | 2,59 | 2,47 | 2,52 | -1,95% | 117.027,00 |
| 21.11.2025 | 2,59 | 2,61 | 2,50 | 2,57 | -1,72% | 140.284,00 |
| 20.11.2025 | 2,53 | 2,69 | 2,50 | 2,61 | 4,61% | 248.478,00 |
| 19.11.2025 | 2,58 | 2,64 | 2,47 | 2,50 | -3,29% | 289.874,00 |
| 18.11.2025 | 2,71 | 2,73 | 2,52 | 2,58 | -3,01% | 315.918,00 |
| 17.11.2025 | 2,69 | 2,77 | 2,61 | 2,66 | -0,19% | 491.812,00 |
| 14.11.2025 | 2,90 | 2,90 | 2,36 | 2,67 | -12,62% | 1.660.981,00 |
| 13.11.2025 | 3,61 | 3,61 | 2,96 | 3,05 | -18,23% | 506.105,00 |
| 12.11.2025 | 4,45 | 4,45 | 3,50 | 3,73 | -18,38% | 357.651,00 |
| 11.11.2025 | 4,62 | 4,79 | 4,02 | 4,57 | -2,77% | 118.287,00 |
| 10.11.2025 | 5,10 | 5,20 | 4,62 | 4,70 | -5,62% | 90.558,00 |
| 07.11.2025 | 5,20 | 5,20 | 4,85 | 4,98 | -0,60% | 39.363,00 |
| 06.11.2025 | 5,62 | 5,62 | 5,00 | 5,01 | -11,01% | 33.604,00 |
| 05.11.2025 | 5,67 | 5,67 | 4,96 | 5,63 | -2,26% | 97.253,00 |
| 04.11.2025 | 6,97 | 6,97 | 5,31 | 5,76 | -17,24% | 62.236,00 |
| 03.11.2025 | 5,20 | 8,00 | 4,91 | 6,96 | 34,36% | 201.749,00 |
| 31.10.2025 | 5,21 | 5,44 | 4,90 | 5,18 | -0,38% | 48.880,00 |
| 30.10.2025 | 5,99 | 5,99 | 4,90 | 5,20 | -12,16% | 99.800,00 |
| 29.10.2025 | 6,57 | 6,66 | 5,51 | 5,92 | -8,78% | 89.493,00 |
| 28.10.2025 | 5,00 | 7,00 | 4,88 | 6,49 | 43,27% | 145.510,00 |
| 27.10.2025 | 4,37 | 4,56 | 4,33 | 4,53 | 4,57% | 27.848,00 |
| 24.10.2025 | 4,52 | 4,52 | 4,13 | 4,33 | -1,92% | 54.624,00 |
| 23.10.2025 | 4,47 | 4,52 | 4,42 | 4,42 | -2,25% | 19.392,00 |
| 22.10.2025 | 4,30 | 4,52 | 4,30 | 4,52 | 5,27% | 36.834,00 |
| 21.10.2025 | 4,34 | 4,50 | 4,28 | 4,29 | -1,43% | 19.110,00 |
| 20.10.2025 | 4,45 | 4,50 | 4,26 | 4,35 | 1,18% | 27.424,00 |
| 17.10.2025 | 4,31 | 4,37 | 4,21 | 4,30 | -0,39% | 34.038,00 |
| 16.10.2025 | 4,46 | 4,48 | 4,13 | 4,32 | -0,78% | 36.278,00 |
| 15.10.2025 | 4,42 | 4,42 | 4,26 | 4,35 | 2,12% | 26.644,00 |
| 14.10.2025 | 4,52 | 4,54 | 4,26 | 4,26 | -3,70% | 19.666,00 |
| 13.10.2025 | 4,37 | 4,62 | 4,33 | 4,43 | 2,89% | 31.210,00 |
| 10.10.2025 | 4,45 | 4,52 | 4,30 | 4,30 | -4,64% | 88.576,00 |
| 09.10.2025 | 4,61 | 4,61 | 4,45 | 4,51 | 0,88% | 38.396,00 |
| 08.10.2025 | 4,45 | 4,62 | 4,45 | 4,47 | -2,22% | 21.752,00 |
| 07.10.2025 | 4,56 | 4,63 | 4,45 | 4,58 | 0,37% | 18.520,00 |
| 06.10.2025 | 4,58 | 4,64 | 4,47 | 4,56 | -0,62% | 57.784,00 |
| 03.10.2025 | 4,64 | 4,73 | 4,59 | 4,59 | -3,11% | 3.930,00 |
| 02.10.2025 | 4,64 | 4,73 | 4,47 | 4,73 | 3,33% | 40.140,00 |
| 01.10.2025 | 4,54 | 4,68 | 4,53 | 4,58 | -0,61% | 8.466,00 |
| 30.09.2025 | 4,65 | 4,65 | 4,53 | 4,61 | 1,12% | 15.528,00 |
| 29.09.2025 | 4,55 | 4,78 | 4,55 | 4,56 | -4,84% | 38.294,00 |
| 26.09.2025 | 4,70 | 4,86 | 4,61 | 4,79 | 5,61% | 21.208,00 |
| 25.09.2025 | 4,58 | 4,74 | 4,54 | 4,54 | -4,07% | 17.270,00 |
| 24.09.2025 | 4,73 | 4,83 | 4,57 | 4,73 | -2,90% | 20.546,00 |
| 23.09.2025 | 4,82 | 4,91 | 4,54 | 4,87 | 2,99% | 57.602,00 |
| 22.09.2025 | 4,84 | 4,88 | 4,70 | 4,73 | -1,42% | 17.256,00 |
| 19.09.2025 | 4,69 | 4,89 | 4,64 | 4,80 | 0,47% | 18.942,00 |
| 18.09.2025 | 4,74 | 4,80 | 4,69 | 4,77 | 2,80% | 21.226,00 |
| 17.09.2025 | 4,87 | 4,96 | 4,64 | 4,64 | -4,53% | 26.200,00 |
| 16.09.2025 | 4,98 | 4,98 | 4,80 | 4,86 | -2,38% | 64.448,00 |
| 15.09.2025 | 4,89 | 5,01 | 4,89 | 4,98 | 1,38% | 10.432,00 |
| 12.09.2025 | 5,03 | 5,03 | 4,90 | 4,91 | -0,91% | 29.876,00 |
| 11.09.2025 | 5,09 | 5,10 | 4,95 | 4,96 | -2,12% | 19.120,00 |
| 10.09.2025 | 5,18 | 5,18 | 4,93 | 5,07 | -2,18% | 30.086,00 |
| 09.09.2025 | 5,08 | 5,29 | 4,95 | 5,18 | 0,22% | 44.508,00 |
| 08.09.2025 | 5,16 | 5,25 | 5,05 | 5,17 | 0,11% | 69.424,00 |
| 05.09.2025 | 5,25 | 5,28 | 5,10 | 5,16 | -2,14% | 50.962,00 |
| 04.09.2025 | 5,41 | 5,43 | 5,17 | 5,28 | 0,21% | 36.790,00 |
| 03.09.2025 | 5,28 | 5,41 | 5,23 | 5,27 | -2,72% | 13.498,00 |
| 02.09.2025 | 5,62 | 5,62 | 5,27 | 5,41 | -3,24% | 23.052,00 |
| 01.09.2025 | 5,41 | 5,59 | 5,30 | 5,59 | 0,51% | 18.404,00 |
| 29.08.2025 | 5,40 | 5,56 | 5,37 | 5,56 | 3,14% | 50.260,00 |
| 28.08.2025 | 5,36 | 5,41 | 5,22 | 5,40 | 0,63% | 37.316,00 |
| 27.08.2025 | 5,43 | 5,57 | 5,27 | 5,36 | -3,85% | 48.706,00 |
| 26.08.2025 | 5,77 | 5,77 | 5,43 | 5,58 | -1,79% | 28.126,00 |
| 25.08.2025 | 5,70 | 5,78 | 5,64 | 5,68 | -0,40% | 44.050,00 |
| 22.08.2025 | 5,69 | 5,77 | 5,64 | 5,70 | -0,98% | 31.992,00 |
| 21.08.2025 | 5,70 | 5,81 | 5,62 | 5,76 | 0,79% | 27.090,00 |