2,558€
0,69%
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 |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,57 | 2,60 | 2,53 | 2,53 | -0,39% | 7.693,00 |
| 10.09.2026 | 2,56 | 2,59 | 2,53 | 2,54 | -1,55% | 11.803,00 |
| 09.09.2026 | 2,64 | 2,64 | 2,56 | 2,58 | -1,90% | 14.021,00 |
| 08.09.2026 | 2,60 | 2,64 | 2,52 | 2,63 | 1,16% | 35.160,00 |
| 07.09.2026 | 2,55 | 2,60 | 2,55 | 2,60 | 0,00% | 15.388,00 |
| 04.09.2026 | 2,60 | 2,60 | 2,55 | 2,60 | 0,00% | 10.781,00 |
| 03.09.2026 | 2,58 | 2,60 | 2,53 | 2,60 | 0,00% | 41.146,00 |
| 02.09.2026 | 2,62 | 2,63 | 2,57 | 2,60 | -1,52% | 9.766,00 |
| 01.09.2026 | 2,65 | 2,69 | 2,57 | 2,64 | 1,54% | 27.929,00 |
| 31.08.2026 | 2,66 | 2,69 | 2,60 | 2,60 | -1,33% | 22.629,00 |
| 28.08.2026 | 2,71 | 2,71 | 2,63 | 2,63 | -2,41% | 14.859,00 |
| 27.08.2026 | 2,69 | 2,71 | 2,64 | 2,70 | 0,56% | 18.696,00 |
| 26.08.2026 | 2,64 | 2,68 | 2,61 | 2,68 | 2,29% | 17.438,00 |
| 25.08.2026 | 2,58 | 2,65 | 2,57 | 2,62 | 1,75% | 30.465,00 |
| 24.08.2026 | 2,61 | 2,64 | 2,57 | 2,58 | -1,15% | 9.621,00 |
| 21.08.2026 | 2,61 | 2,65 | 2,61 | 2,61 | -0,76% | 16.579,00 |
| 20.08.2026 | 2,61 | 2,63 | 2,61 | 2,63 | 0,00% | 12.633,00 |
| 19.08.2026 | 2,66 | 2,70 | 2,60 | 2,63 | -1,50% | 31.795,00 |
| 18.08.2026 | 2,67 | 2,70 | 2,66 | 2,67 | -1,11% | 5.506,00 |
| 17.08.2026 | 2,67 | 2,75 | 2,67 | 2,70 | 0,00% | 11.083,00 |
| 14.08.2026 | 2,75 | 2,75 | 2,69 | 2,70 | 0,37% | 47.796,00 |
| 13.08.2026 | 2,72 | 2,75 | 2,66 | 2,69 | 0,75% | 17.610,00 |
| 12.08.2026 | 2,64 | 2,73 | 2,64 | 2,67 | -0,37% | 16.779,00 |
| 11.08.2026 | 2,65 | 2,72 | 2,65 | 2,68 | 1,13% | 8.254,00 |
| 10.08.2026 | 2,62 | 2,73 | 2,61 | 2,65 | 0,00% | 20.328,00 |
| 07.08.2026 | 2,69 | 2,72 | 2,62 | 2,65 | -1,12% | 35.035,00 |
| 06.08.2026 | 2,68 | 2,68 | 2,61 | 2,68 | -0,37% | 16.593,00 |
| 05.08.2026 | 2,69 | 2,69 | 2,61 | 2,69 | 3,47% | 23.058,00 |
| 04.08.2026 | 2,65 | 2,69 | 2,58 | 2,60 | 0,39% | 15.192,00 |
| 03.08.2026 | 2,70 | 2,70 | 2,59 | 2,59 | -4,79% | 32.226,00 |
| 31.07.2026 | 2,65 | 2,72 | 2,65 | 2,72 | 2,45% | 9.054,00 |
| 30.07.2026 | 2,67 | 2,71 | 2,65 | 2,65 | -2,21% | 22.924,00 |
| 29.07.2026 | 2,65 | 2,71 | 2,62 | 2,71 | 3,44% | 22.619,00 |
| 28.07.2026 | 2,61 | 2,70 | 2,61 | 2,62 | -1,50% | 13.709,00 |
| 27.07.2026 | 2,65 | 2,70 | 2,62 | 2,66 | -0,93% | 19.292,00 |
| 24.07.2026 | 2,68 | 2,70 | 2,62 | 2,69 | 0,37% | 15.598,00 |
| 23.07.2026 | 2,66 | 2,68 | 2,61 | 2,68 | 2,69% | 6.189,00 |
| 22.07.2026 | 2,68 | 2,68 | 2,61 | 2,61 | 1,17% | 24.165,00 |
| 21.07.2026 | 2,59 | 2,66 | 2,56 | 2,58 | -0,39% | 33.404,00 |
| 20.07.2026 | 2,62 | 2,62 | 2,53 | 2,59 | -1,15% | 15.670,00 |
| 17.07.2026 | 2,67 | 2,68 | 2,52 | 2,62 | 0,00% | 36.300,00 |
| 16.07.2026 | 2,66 | 2,69 | 2,61 | 2,62 | 0,00% | 3.163,00 |
| 15.07.2026 | 2,62 | 2,69 | 2,56 | 2,62 | -0,38% | 30.267,00 |
| 14.07.2026 | 2,65 | 2,65 | 2,56 | 2,63 | -0,38% | 35.526,00 |
| 13.07.2026 | 2,63 | 2,65 | 2,56 | 2,64 | -1,68% | 10.142,00 |
| 10.07.2026 | 2,62 | 2,68 | 2,49 | 2,68 | 0,94% | 20.773,00 |
| 09.07.2026 | 2,69 | 2,69 | 2,62 | 2,66 | -0,56% | 7.590,00 |
| 08.07.2026 | 2,63 | 2,70 | 2,61 | 2,67 | -0,93% | 17.032,00 |
| 07.07.2026 | 2,62 | 2,70 | 2,58 | 2,70 | 5,69% | 31.535,00 |
| 06.07.2026 | 2,58 | 2,67 | 2,54 | 2,55 | -1,54% | 23.629,00 |
| 03.07.2026 | 2,62 | 2,68 | 2,58 | 2,59 | -0,77% | 20.681,00 |
| 02.07.2026 | 2,56 | 2,68 | 2,47 | 2,61 | 5,67% | 71.511,00 |
| 01.07.2026 | 2,90 | 2,94 | 2,47 | 2,47 | -10,83% | 114.696,00 |
| 30.06.2026 | 2,49 | 2,88 | 2,49 | 2,77 | 12,60% | 101.468,00 |
| 29.06.2026 | 2,35 | 2,52 | 2,29 | 2,46 | 8,13% | 171.850,00 |
| 26.06.2026 | 2,28 | 2,38 | 2,21 | 2,28 | 0,89% | 55.959,00 |
| 25.06.2026 | 2,30 | 2,34 | 2,26 | 2,26 | -3,63% | 60.008,00 |
| 24.06.2026 | 2,40 | 2,44 | 2,26 | 2,34 | -2,30% | 78.499,00 |
| 23.06.2026 | 2,42 | 2,44 | 2,40 | 2,40 | -1,84% | 48.935,00 |
| 22.06.2026 | 2,40 | 2,46 | 2,39 | 2,44 | 2,74% | 82.193,00 |
| 19.06.2026 | 2,46 | 2,51 | 2,36 | 2,38 | -3,46% | 97.954,00 |
| 18.06.2026 | 2,53 | 2,53 | 2,46 | 2,46 | -1,60% | 58.685,00 |
| 17.06.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -0,79% | 46.009,00 |
| 16.06.2026 | 2,57 | 2,58 | 2,52 | 2,52 | -2,89% | 18.055,00 |
| 15.06.2026 | 2,57 | 2,64 | 2,52 | 2,60 | 1,96% | 18.106,00 |
| 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 |