2,593€
0,10%
Echtzeit-Aktienkurs BAYWA AG VINK.NA. O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG VINK.NA. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 2,55 | 2,60 | 2,51 | 2,55 | -1,74% | 32.323,00 |
| 11.06.2026 | 2,63 | 2,63 | 2,51 | 2,59 | -1,33% | 45.494,00 |
| 10.06.2026 | 2,61 | 2,63 | 2,51 | 2,63 | 0,77% | 78.474,00 |
| 09.06.2026 | 2,65 | 2,65 | 2,61 | 2,61 | -0,38% | 23.345,00 |
| 08.06.2026 | 2,64 | 2,68 | 2,62 | 2,62 | -0,95% | 24.999,00 |
| 05.06.2026 | 2,68 | 2,75 | 2,64 | 2,64 | -1,49% | 46.001,00 |
| 04.06.2026 | 2,65 | 2,70 | 2,65 | 2,68 | 0,56% | 28.243,00 |
| 03.06.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 0,76% | 15.746,00 |
| 02.06.2026 | 2,71 | 2,71 | 2,63 | 2,65 | -1,49% | 17.008,00 |
| 01.06.2026 | 2,66 | 2,72 | 2,63 | 2,69 | 0,94% | 32.806,00 |
| 29.05.2026 | 2,68 | 2,68 | 2,63 | 2,66 | 0,57% | 23.980,00 |
| 28.05.2026 | 2,66 | 2,68 | 2,64 | 2,65 | -3,47% | 11.024,00 |
| 27.05.2026 | 2,76 | 2,76 | 2,66 | 2,74 | -0,54% | 19.379,00 |
| 26.05.2026 | 2,65 | 2,76 | 2,61 | 2,76 | 4,95% | 12.213,00 |
| 25.05.2026 | 2,64 | 2,73 | 2,61 | 2,63 | -0,94% | 10.619,00 |
| 22.05.2026 | 2,74 | 2,79 | 2,61 | 2,65 | -1,85% | 26.968,00 |
| 21.05.2026 | 2,65 | 2,75 | 2,61 | 2,70 | 1,89% | 52.552,00 |
| 20.05.2026 | 2,70 | 2,70 | 2,64 | 2,65 | -2,03% | 16.462,00 |
| 19.05.2026 | 2,68 | 2,73 | 2,61 | 2,71 | 0,74% | 5.906,00 |
| 18.05.2026 | 2,64 | 2,70 | 2,61 | 2,69 | 0,56% | 46.010,00 |
| 15.05.2026 | 2,74 | 2,74 | 2,64 | 2,67 | -1,29% | 23.615,00 |
| 14.05.2026 | 2,70 | 2,71 | 2,64 | 2,71 | -2,87% | 23.773,00 |
| 13.05.2026 | 2,76 | 2,79 | 2,62 | 2,79 | 1,46% | 10.828,00 |
| 12.05.2026 | 2,75 | 2,76 | 2,63 | 2,75 | -1,26% | 25.818,00 |
| 11.05.2026 | 2,71 | 2,78 | 2,56 | 2,78 | 2,39% | 52.704,00 |
| 08.05.2026 | 2,79 | 2,79 | 2,71 | 2,72 | -1,09% | 20.748,00 |
| 07.05.2026 | 2,75 | 2,84 | 2,75 | 2,75 | -1,26% | 18.938,00 |
| 06.05.2026 | 2,81 | 2,88 | 2,76 | 2,78 | -2,97% | 21.624,00 |
| 05.05.2026 | 2,91 | 2,95 | 2,81 | 2,87 | -2,22% | 26.665,00 |
| 04.05.2026 | 2,83 | 2,95 | 2,76 | 2,93 | 5,78% | 56.639,00 |
| 30.04.2026 | 2,79 | 2,86 | 2,77 | 2,77 | -1,42% | 14.578,00 |
| 29.04.2026 | 2,82 | 2,85 | 2,77 | 2,81 | -0,18% | 7.747,00 |
| 28.04.2026 | 2,84 | 2,86 | 2,76 | 2,82 | -0,88% | 43.944,00 |
| 27.04.2026 | 2,80 | 2,88 | 2,76 | 2,84 | 1,07% | 16.098,00 |
| 24.04.2026 | 2,74 | 2,84 | 2,72 | 2,81 | 2,00% | 7.071,00 |
| 23.04.2026 | 2,77 | 2,91 | 2,76 | 2,76 | -0,36% | 22.788,00 |
| 22.04.2026 | 2,80 | 2,84 | 2,75 | 2,77 | -0,90% | 11.467,00 |
| 21.04.2026 | 2,83 | 2,83 | 2,74 | 2,79 | -0,53% | 21.110,00 |
| 20.04.2026 | 2,76 | 2,86 | 2,70 | 2,81 | 2,00% | 26.417,00 |
| 17.04.2026 | 2,77 | 2,84 | 2,74 | 2,75 | 0,73% | 45.932,00 |
| 16.04.2026 | 2,66 | 2,80 | 2,66 | 2,73 | 2,25% | 34.573,00 |
| 15.04.2026 | 2,65 | 2,74 | 2,65 | 2,67 | -1,48% | 30.493,00 |
| 14.04.2026 | 2,70 | 2,78 | 2,66 | 2,71 | 0,56% | 16.895,00 |
| 13.04.2026 | 2,71 | 2,77 | 2,59 | 2,70 | -1,10% | 45.233,00 |
| 10.04.2026 | 2,79 | 2,79 | 2,64 | 2,73 | 0,93% | 33.169,00 |
| 09.04.2026 | 2,74 | 2,81 | 2,66 | 2,70 | -4,09% | 31.135,00 |
| 08.04.2026 | 2,77 | 2,86 | 2,74 | 2,82 | 1,08% | 84.004,00 |
| 07.04.2026 | 2,78 | 2,79 | 2,67 | 2,79 | -0,18% | 27.655,00 |
| 02.04.2026 | 2,71 | 2,79 | 2,66 | 2,79 | 2,76% | 19.675,00 |
| 01.04.2026 | 2,79 | 2,80 | 2,69 | 2,72 | 0,74% | 46.976,00 |
| 31.03.2026 | 2,65 | 2,79 | 2,64 | 2,70 | 2,67% | 17.360,00 |
| 30.03.2026 | 2,64 | 2,71 | 2,61 | 2,63 | -0,38% | 36.370,00 |
| 27.03.2026 | 2,72 | 2,72 | 2,62 | 2,64 | -4,01% | 32.450,00 |
| 26.03.2026 | 2,76 | 2,84 | 2,67 | 2,75 | -3,00% | 24.568,00 |
| 25.03.2026 | 2,83 | 2,85 | 2,76 | 2,83 | 1,25% | 12.359,00 |
| 24.03.2026 | 2,70 | 2,80 | 2,70 | 2,80 | 5,08% | 15.788,00 |
| 23.03.2026 | 2,62 | 2,83 | 2,61 | 2,66 | -1,66% | 64.794,00 |
| 20.03.2026 | 2,72 | 2,79 | 2,62 | 2,71 | -2,52% | 30.293,00 |
| 19.03.2026 | 2,81 | 2,85 | 2,69 | 2,78 | -1,42% | 59.311,00 |
| 18.03.2026 | 2,94 | 2,94 | 2,65 | 2,82 | -3,76% | 52.192,00 |
| 17.03.2026 | 2,84 | 2,93 | 2,74 | 2,93 | 4,28% | 26.417,00 |
| 16.03.2026 | 2,84 | 2,87 | 2,71 | 2,81 | 0,36% | 37.851,00 |
| 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 |