18,750€
-1,32%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 18,98 | 18,98 | 18,05 | 18,75 | -1,32% | - |
| 08.12.2025 | 18,85 | 19,50 | 17,75 | 19,00 | 4,40% | 3.004,00 |
| 05.12.2025 | 18,50 | 18,95 | 17,70 | 18,20 | -1,62% | 2.337,00 |
| 04.12.2025 | 17,50 | 18,50 | 16,65 | 18,50 | 12,12% | 1.713,00 |
| 03.12.2025 | 18,00 | 20,50 | 16,50 | 16,50 | -8,08% | 3.620,00 |
| 02.12.2025 | 15,75 | 23,90 | 15,70 | 17,95 | 13,97% | 17.751,00 |
| 01.12.2025 | 13,65 | 15,95 | 13,65 | 15,75 | 10,53% | 1.772,00 |
| 28.11.2025 | 14,20 | 14,25 | 13,60 | 14,25 | 4,78% | 1.017,00 |
| 27.11.2025 | 14,20 | 14,30 | 13,55 | 13,60 | -2,16% | 1.531,00 |
| 26.11.2025 | 13,50 | 14,25 | 13,50 | 13,90 | 0,72% | 792,00 |
| 25.11.2025 | 14,20 | 14,25 | 13,50 | 13,80 | -1,43% | 718,00 |
| 24.11.2025 | 13,10 | 14,25 | 12,65 | 14,00 | 7,28% | 2.467,00 |
| 21.11.2025 | 13,10 | 13,15 | 12,60 | 13,05 | -6,45% | 856,00 |
| 20.11.2025 | 14,30 | 14,30 | 12,30 | 13,95 | -2,45% | 1.022,00 |
| 19.11.2025 | 14,25 | 14,30 | 13,80 | 14,30 | 0,35% | 452,00 |
| 18.11.2025 | 12,55 | 14,25 | 12,55 | 14,25 | 9,62% | 1.212,00 |
| 17.11.2025 | 12,00 | 13,25 | 11,55 | 13,00 | 11,11% | 5.038,00 |
| 14.11.2025 | 11,85 | 11,85 | 11,05 | 11,70 | 4,93% | 693,00 |
| 13.11.2025 | 11,50 | 14,00 | 11,05 | 11,15 | -10,08% | 1.909,00 |
| 12.11.2025 | 12,00 | 12,90 | 11,15 | 12,40 | 2,06% | 1.788,00 |
| 11.11.2025 | 12,80 | 12,80 | 12,00 | 12,15 | -4,71% | 334,00 |
| 10.11.2025 | 13,10 | 13,20 | 11,55 | 12,75 | -2,67% | 760,00 |
| 07.11.2025 | 12,50 | 13,15 | 12,00 | 13,10 | 6,07% | 491,00 |
| 06.11.2025 | 12,65 | 12,90 | 12,00 | 12,35 | -3,14% | 810,00 |
| 05.11.2025 | 13,40 | 13,55 | 12,05 | 12,75 | -2,30% | 1.039,00 |
| 04.11.2025 | 13,05 | 13,60 | 12,40 | 13,05 | -0,76% | 2.362,00 |
| 03.11.2025 | 14,00 | 15,00 | 12,80 | 13,15 | -5,73% | 2.884,00 |
| 31.10.2025 | 15,35 | 15,45 | 13,15 | 13,95 | -9,42% | 1.854,00 |
| 30.10.2025 | 16,00 | 16,00 | 14,05 | 15,40 | -3,75% | 2.291,00 |
| 29.10.2025 | 15,25 | 16,30 | 14,00 | 16,00 | 14,29% | 1.804,00 |
| 28.10.2025 | 8,00 | 16,00 | 8,00 | 14,00 | -9,68% | 7.192,00 |
| 27.10.2025 | 16,40 | 16,80 | 15,50 | 15,50 | -5,78% | 1.471,00 |
| 24.10.2025 | 16,75 | 17,30 | 16,45 | 16,45 | 0,30% | 523,00 |
| 23.10.2025 | 16,15 | 17,70 | 16,15 | 16,40 | 3,80% | 480,00 |
| 22.10.2025 | 17,15 | 17,15 | 15,80 | 15,80 | -7,87% | 1.136,00 |
| 21.10.2025 | 16,45 | 17,15 | 16,45 | 17,15 | 3,63% | 334,00 |
| 20.10.2025 | 17,00 | 17,45 | 16,00 | 16,55 | -0,60% | 474,00 |
| 17.10.2025 | 16,30 | 16,70 | 15,75 | 16,65 | 1,83% | 472,00 |
| 16.10.2025 | 16,75 | 17,35 | 15,70 | 16,35 | 1,87% | 2.037,00 |
| 15.10.2025 | 16,50 | 16,65 | 16,05 | 16,05 | -2,73% | 420,00 |
| 14.10.2025 | 16,60 | 17,15 | 16,10 | 16,50 | -0,60% | 351,00 |
| 13.10.2025 | 17,00 | 17,50 | 16,15 | 16,60 | -1,19% | 982,00 |
| 10.10.2025 | 17,25 | 17,25 | 16,35 | 16,80 | 1,51% | 1.378,00 |
| 09.10.2025 | 16,65 | 18,40 | 16,40 | 16,55 | -7,80% | 1.386,00 |
| 08.10.2025 | 17,70 | 18,50 | 16,60 | 17,95 | 4,36% | 1.192,00 |
| 07.10.2025 | 17,85 | 17,95 | 17,00 | 17,20 | -0,86% | 883,00 |
| 06.10.2025 | 17,05 | 18,45 | 17,05 | 17,35 | -5,96% | 434,00 |
| 03.10.2025 | 17,25 | 18,50 | 16,55 | 18,45 | 9,82% | 1.029,00 |
| 02.10.2025 | 18,45 | 18,45 | 16,10 | 16,80 | -6,15% | 915,00 |
| 01.10.2025 | 16,85 | 17,90 | 16,70 | 17,90 | 2,58% | 274,00 |
| 30.09.2025 | 16,90 | 17,95 | 16,40 | 17,45 | -2,51% | 615,00 |
| 29.09.2025 | 16,75 | 18,30 | 16,75 | 17,90 | 6,55% | 949,00 |
| 26.09.2025 | 17,30 | 18,00 | 16,15 | 16,80 | -2,33% | 1.101,00 |
| 25.09.2025 | 18,00 | 18,00 | 16,50 | 17,20 | 1,18% | 231,00 |
| 24.09.2025 | 17,25 | 18,35 | 16,00 | 17,00 | -1,45% | 339,00 |
| 23.09.2025 | 18,50 | 18,65 | 16,50 | 17,25 | -6,50% | 1.915,00 |
| 22.09.2025 | 17,50 | 18,45 | 16,80 | 18,45 | 5,43% | 354,00 |
| 19.09.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -2,78% | 150,00 |
| 18.09.2025 | 18,25 | 18,65 | 17,80 | 18,00 | -1,91% | 769,00 |
| 17.09.2025 | 17,85 | 18,35 | 17,50 | 18,35 | -1,61% | 218,00 |
| 16.09.2025 | 18,65 | 18,65 | 18,15 | 18,65 | 2,47% | 483,00 |
| 15.09.2025 | 18,75 | 18,80 | 18,20 | 18,20 | -5,94% | 1.056,00 |
| 12.09.2025 | 19,45 | 19,45 | 18,55 | 19,35 | 0,00% | 467,00 |
| 11.09.2025 | 18,55 | 19,35 | 18,55 | 19,35 | 4,31% | 644,00 |
| 10.09.2025 | 19,60 | 19,60 | 18,55 | 18,55 | -4,13% | 109,00 |
| 09.09.2025 | 19,30 | 19,95 | 18,15 | 19,35 | 6,61% | 892,00 |
| 08.09.2025 | 20,30 | 20,30 | 18,00 | 18,15 | -7,16% | 2.366,00 |
| 05.09.2025 | 20,40 | 20,40 | 19,55 | 19,55 | -4,17% | 502,00 |
| 04.09.2025 | 19,75 | 21,00 | 19,50 | 20,40 | 3,82% | 475,00 |
| 03.09.2025 | 19,78 | 20,25 | 19,65 | 19,65 | -0,76% | - |
| 02.09.2025 | 20,10 | 20,10 | 19,00 | 19,80 | -5,26% | 2.132,00 |
| 01.09.2025 | 20,70 | 20,90 | 20,10 | 20,90 | 3,98% | 23,00 |
| 29.08.2025 | 20,10 | 21,00 | 20,10 | 20,10 | -3,83% | 605,00 |
| 28.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 3,98% | 3,00 |
| 27.08.2025 | 20,20 | 20,90 | 20,10 | 20,10 | -3,37% | 325,00 |
| 26.08.2025 | 20,30 | 20,90 | 20,20 | 20,80 | 2,97% | 805,00 |
| 25.08.2025 | 21,00 | 21,00 | 20,10 | 20,20 | -3,81% | 136,00 |
| 22.08.2025 | 20,60 | 21,00 | 20,10 | 21,00 | 2,44% | 1.051,00 |
| 21.08.2025 | 19,65 | 20,50 | 19,65 | 20,50 | 0,00% | 213,00 |
| 20.08.2025 | 20,70 | 20,70 | 19,80 | 20,50 | -1,44% | 217,00 |
| 19.08.2025 | 20,80 | 20,90 | 20,20 | 20,80 | -0,48% | 1.078,00 |
| 18.08.2025 | 20,40 | 21,10 | 19,65 | 20,90 | 2,45% | 563,00 |
| 15.08.2025 | 20,40 | 20,40 | 19,65 | 20,40 | 3,82% | 142,00 |
| 14.08.2025 | 19,65 | 21,50 | 19,65 | 19,65 | 0,00% | 2.512,00 |
| 13.08.2025 | 20,00 | 20,50 | 19,65 | 19,65 | -4,15% | 388,00 |
| 12.08.2025 | 20,40 | 20,50 | 19,70 | 20,50 | 0,00% | 71,00 |
| 11.08.2025 | 20,50 | 20,50 | 19,65 | 20,50 | 4,59% | 668,00 |
| 08.08.2025 | 19,60 | 20,90 | 19,60 | 19,60 | -4,39% | 129,00 |
| 07.08.2025 | 19,85 | 20,50 | 19,75 | 20,50 | 0,00% | 62,00 |
| 06.08.2025 | 20,30 | 20,50 | 19,75 | 20,50 | 4,86% | 77,00 |
| 05.08.2025 | 20,10 | 20,90 | 19,55 | 19,55 | -1,51% | 791,00 |
| 04.08.2025 | 20,20 | 20,70 | 19,50 | 19,85 | -1,73% | 731,00 |
| 01.08.2025 | 20,90 | 20,90 | 20,20 | 20,20 | -0,98% | 192,00 |
| 31.07.2025 | 20,90 | 20,90 | 20,40 | 20,40 | 0,49% | 2,00 |
| 30.07.2025 | 20,80 | 21,80 | 20,30 | 20,30 | -3,33% | 550,00 |
| 29.07.2025 | 21,40 | 21,90 | 20,50 | 21,00 | 3,96% | 1.136,00 |
| 28.07.2025 | 20,60 | 21,10 | 20,20 | 20,20 | -1,94% | 1.433,00 |
| 25.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 31,00 |
| 24.07.2025 | 21,10 | 21,40 | 20,60 | 20,70 | -3,72% | 1.625,00 |
| 23.07.2025 | 21,80 | 21,80 | 20,90 | 21,50 | -1,38% | 695,00 |