9,595€
-3,57%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 9,83 | 9,98 | 9,54 | 9,60 | -3,57% | 9.892,00 |
| 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 |
| 18.11.2024 | 9,05 | 9,33 | 8,86 | 9,03 | -0,22% | 18.191,00 |
| 15.11.2024 | 8,24 | 9,30 | 7,96 | 9,05 | 9,70% | 38.018,00 |
| 14.11.2024 | 8,10 | 8,53 | 7,96 | 8,25 | 0,49% | 42.554,00 |
| 13.11.2024 | 8,91 | 9,09 | 8,20 | 8,21 | -9,68% | 30.532,00 |
| 12.11.2024 | 9,10 | 9,20 | 8,79 | 9,09 | -2,68% | 34.318,00 |
| 11.11.2024 | 8,96 | 9,44 | 8,94 | 9,34 | 0,43% | 14.826,00 |
| 08.11.2024 | 9,48 | 9,48 | 8,80 | 9,30 | -2,11% | 28.535,00 |
| 07.11.2024 | 9,54 | 9,56 | 9,31 | 9,50 | 0,74% | 23.215,00 |
| 06.11.2024 | 9,93 | 10,14 | 9,31 | 9,43 | -5,04% | 26.226,00 |
| 05.11.2024 | 10,12 | 10,30 | 9,85 | 9,93 | -1,88% | 14.932,00 |
| 04.11.2024 | 10,18 | 10,44 | 10,12 | 10,12 | 0,00% | 4.745,00 |
| 01.11.2024 | 10,00 | 10,44 | 10,00 | 10,12 | 2,12% | 6.435,00 |
| 31.10.2024 | 10,36 | 10,36 | 9,91 | 9,91 | -3,79% | 19.350,00 |
| 30.10.2024 | 10,02 | 10,30 | 9,91 | 10,30 | 0,00% | 20.967,00 |
| 29.10.2024 | 10,32 | 10,62 | 10,10 | 10,30 | -1,90% | 19.568,00 |
| 28.10.2024 | 10,36 | 10,68 | 10,34 | 10,50 | -1,32% | 15.298,00 |
| 25.10.2024 | 10,34 | 10,64 | 9,81 | 10,64 | 2,70% | 40.441,00 |
| 24.10.2024 | 10,58 | 10,58 | 10,24 | 10,36 | -0,58% | 16.125,00 |
| 23.10.2024 | 10,66 | 10,82 | 10,40 | 10,42 | -3,87% | 25.295,00 |
| 22.10.2024 | 10,94 | 11,00 | 10,64 | 10,84 | -1,28% | 11.369,00 |
| 21.10.2024 | 10,90 | 11,00 | 10,74 | 10,98 | 1,48% | 26.133,00 |
| 18.10.2024 | 11,24 | 11,24 | 10,70 | 10,82 | -3,91% | 24.562,00 |
| 17.10.2024 | 11,02 | 11,38 | 10,72 | 11,26 | 1,44% | 20.622,00 |
| 16.10.2024 | 11,44 | 11,44 | 10,72 | 11,10 | -2,12% | 31.970,00 |
| 15.10.2024 | 11,58 | 11,60 | 11,20 | 11,34 | -3,74% | 30.799,00 |
| 14.10.2024 | 11,78 | 11,90 | 11,52 | 11,78 | -0,84% | 28.079,00 |
| 11.10.2024 | 12,14 | 12,16 | 11,44 | 11,88 | -3,88% | 39.766,00 |
| 10.10.2024 | 12,48 | 12,64 | 12,22 | 12,36 | -0,16% | 19.511,00 |
| 09.10.2024 | 12,90 | 12,90 | 12,30 | 12,38 | -4,03% | 10.962,00 |
| 08.10.2024 | 12,62 | 12,96 | 12,28 | 12,90 | 4,03% | 8.974,00 |
| 07.10.2024 | 13,00 | 13,00 | 12,20 | 12,40 | -4,76% | 15.405,00 |
| 04.10.2024 | 12,56 | 13,02 | 11,90 | 13,02 | 6,37% | 21.044,00 |
| 03.10.2024 | 12,58 | 12,58 | 12,24 | 12,24 | -3,16% | 7.717,00 |
| 02.10.2024 | 12,08 | 12,64 | 11,92 | 12,64 | 3,78% | 13.252,00 |
| 01.10.2024 | 12,82 | 12,96 | 12,02 | 12,18 | -4,99% | 22.649,00 |
| 30.09.2024 | 13,48 | 13,98 | 12,58 | 12,82 | 0,94% | 87.713,00 |
| 27.09.2024 | 12,68 | 13,10 | 12,30 | 12,70 | 3,25% | 20.160,00 |
| 26.09.2024 | 13,14 | 13,34 | 12,28 | 12,30 | -7,93% | 31.705,00 |
| 25.09.2024 | 12,68 | 13,90 | 12,56 | 13,36 | 5,53% | 54.804,00 |
| 24.09.2024 | 12,02 | 13,04 | 12,02 | 12,66 | 16,79% | 88.500,00 |
| 23.09.2024 | 11,00 | 11,20 | 10,82 | 10,84 | -2,52% | 14.837,00 |
| 20.09.2024 | 10,88 | 11,34 | 10,70 | 11,12 | 0,54% | 17.603,00 |
| 19.09.2024 | 10,92 | 11,06 | 10,82 | 11,06 | 0,00% | 12.288,00 |
| 18.09.2024 | 11,06 | 11,20 | 10,96 | 11,06 | 3,17% | 5.538,00 |
| 17.09.2024 | 11,00 | 11,10 | 10,62 | 10,72 | -4,29% | 21.170,00 |
| 16.09.2024 | 11,78 | 11,80 | 10,96 | 11,20 | -2,78% | 22.876,00 |
| 13.09.2024 | 11,64 | 11,82 | 11,48 | 11,52 | 0,17% | 14.325,00 |
| 12.09.2024 | 11,80 | 11,94 | 11,50 | 11,50 | -2,87% | 16.782,00 |
| 11.09.2024 | 11,60 | 11,84 | 11,12 | 11,84 | 5,71% | 13.327,00 |
| 10.09.2024 | 11,14 | 11,44 | 10,92 | 11,20 | 3,32% | 10.178,00 |
| 09.09.2024 | 10,74 | 11,18 | 10,58 | 10,84 | 1,31% | 10.267,00 |
| 06.09.2024 | 10,84 | 11,00 | 10,60 | 10,70 | -1,29% | 10.404,00 |
| 05.09.2024 | 10,68 | 11,14 | 10,52 | 10,84 | 1,50% | 12.686,00 |
| 04.09.2024 | 10,52 | 10,76 | 10,16 | 10,68 | -0,93% | 34.283,00 |
| 03.09.2024 | 11,08 | 11,28 | 10,54 | 10,78 | -3,06% | 35.609,00 |
| 02.09.2024 | 11,80 | 11,94 | 11,12 | 11,12 | -5,92% | 46.477,00 |
| 30.08.2024 | 11,90 | 12,12 | 11,80 | 11,82 | -2,31% | 21.828,00 |