2,793€
-0,27%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,85 | 2,94 | 2,58 | 2,80 | -1,76% | 150.458,00 |
| 12.03.2026 | 3,00 | 3,03 | 2,56 | 2,85 | -3,89% | 159.276,00 |
| 11.03.2026 | 3,01 | 3,14 | 2,92 | 2,96 | -3,58% | 139.445,00 |
| 10.03.2026 | 3,08 | 3,08 | 3,00 | 3,07 | 2,33% | 29.897,00 |
| 09.03.2026 | 3,00 | 3,07 | 2,98 | 3,00 | -2,44% | 19.577,00 |
| 06.03.2026 | 3,00 | 3,08 | 2,94 | 3,08 | 4,77% | 24.679,00 |
| 05.03.2026 | 3,04 | 3,05 | 2,94 | 2,94 | -1,01% | 47.098,00 |
| 04.03.2026 | 3,04 | 3,05 | 2,96 | 2,97 | -1,00% | 25.918,00 |
| 03.03.2026 | 3,09 | 3,09 | 2,91 | 3,00 | -1,96% | 81.448,00 |
| 02.03.2026 | 3,03 | 3,06 | 2,95 | 3,06 | -3,02% | 61.112,00 |
| 27.02.2026 | 3,05 | 3,16 | 3,01 | 3,15 | 4,30% | 80.993,00 |
| 26.02.2026 | 3,14 | 3,24 | 2,96 | 3,02 | -1,95% | 201.416,00 |
| 25.02.2026 | 2,89 | 3,18 | 2,86 | 3,08 | 5,66% | 121.838,00 |
| 24.02.2026 | 2,97 | 2,98 | 2,86 | 2,92 | -1,69% | 88.216,00 |
| 23.02.2026 | 3,05 | 3,06 | 2,85 | 2,97 | -2,31% | 155.486,00 |
| 20.02.2026 | 3,03 | 3,05 | 2,99 | 3,04 | -0,49% | 50.831,00 |
| 19.02.2026 | 3,01 | 3,08 | 2,99 | 3,05 | 1,50% | 80.061,00 |
| 18.02.2026 | 3,09 | 3,09 | 3,01 | 3,01 | -2,75% | 26.671,00 |
| 17.02.2026 | 3,05 | 3,13 | 2,97 | 3,09 | 1,64% | 125.487,00 |
| 16.02.2026 | 3,13 | 3,13 | 3,00 | 3,04 | -2,72% | 109.258,00 |
| 13.02.2026 | 3,11 | 3,14 | 3,01 | 3,13 | 0,16% | 61.628,00 |
| 12.02.2026 | 3,04 | 3,14 | 3,01 | 3,12 | 0,97% | 63.009,00 |
| 11.02.2026 | 3,15 | 3,15 | 3,00 | 3,09 | 0,65% | 153.650,00 |
| 10.02.2026 | 3,15 | 3,17 | 3,07 | 3,07 | -1,13% | 19.681,00 |
| 09.02.2026 | 3,27 | 3,27 | 3,06 | 3,11 | -4,46% | 76.965,00 |
| 06.02.2026 | 3,18 | 3,27 | 3,13 | 3,25 | 2,52% | 90.539,00 |
| 05.02.2026 | 3,13 | 3,33 | 3,13 | 3,17 | -1,55% | 34.200,00 |
| 04.02.2026 | 3,10 | 3,27 | 3,10 | 3,22 | 3,54% | 140.895,00 |
| 03.02.2026 | 3,50 | 3,50 | 3,06 | 3,11 | -11,14% | 488.893,00 |
| 02.02.2026 | 3,43 | 3,62 | 3,33 | 3,50 | 4,32% | 80.702,00 |
| 30.01.2026 | 3,39 | 3,48 | 3,33 | 3,36 | -0,15% | 48.735,00 |
| 29.01.2026 | 3,36 | 3,45 | 3,30 | 3,36 | 0,00% | 81.404,00 |
| 28.01.2026 | 3,50 | 3,50 | 3,19 | 3,36 | -1,47% | 144.171,00 |
| 27.01.2026 | 3,48 | 3,60 | 3,28 | 3,41 | -1,45% | 188.825,00 |
| 26.01.2026 | 3,57 | 3,62 | 3,41 | 3,46 | -3,22% | 138.567,00 |
| 23.01.2026 | 3,70 | 3,82 | 3,46 | 3,58 | -3,25% | 199.290,00 |
| 22.01.2026 | 3,88 | 3,95 | 3,55 | 3,70 | -4,27% | 165.734,00 |
| 21.01.2026 | 3,76 | 3,86 | 3,65 | 3,86 | 4,32% | 182.963,00 |
| 20.01.2026 | 4,05 | 4,05 | 3,40 | 3,70 | -6,45% | 423.719,00 |
| 19.01.2026 | 4,28 | 4,50 | 3,30 | 3,96 | -7,70% | 614.114,00 |
| 16.01.2026 | 4,39 | 4,58 | 3,86 | 4,29 | -1,95% | 570.741,00 |
| 15.01.2026 | 3,94 | 4,38 | 3,88 | 4,37 | 13,65% | 366.590,00 |
| 14.01.2026 | 4,00 | 4,00 | 3,73 | 3,85 | -3,39% | 223.194,00 |
| 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 |