22,500€
0,90%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 21,40 | 23,00 | 21,20 | 22,50 | 0,90% | 943,00 |
| 05.09.2024 | 23,10 | 23,70 | 22,30 | 22,30 | -6,69% | 993,00 |
| 04.09.2024 | 23,90 | 23,90 | 23,10 | 23,90 | 0,00% | 86,00 |
| 03.09.2024 | 23,20 | 23,90 | 23,00 | 23,90 | 3,46% | 364,00 |
| 02.09.2024 | 22,70 | 25,70 | 22,00 | 23,10 | 1,76% | 2.259,00 |
| 30.08.2024 | 22,80 | 24,00 | 22,70 | 22,70 | 2,25% | 1.159,00 |
| 29.08.2024 | 23,30 | 24,00 | 21,90 | 22,20 | 0,45% | 754,00 |
| 28.08.2024 | 21,80 | 22,60 | 21,80 | 22,10 | -3,91% | 1.087,00 |
| 27.08.2024 | 23,90 | 25,20 | 21,10 | 23,00 | -3,77% | 2.703,00 |
| 26.08.2024 | 23,20 | 25,60 | 23,20 | 23,90 | 3,46% | 1.153,00 |
| 23.08.2024 | 26,00 | 27,50 | 22,60 | 23,10 | -11,15% | 2.787,00 |
| 22.08.2024 | 26,10 | 27,80 | 25,00 | 26,00 | -0,38% | 1.535,00 |
| 21.08.2024 | 29,90 | 30,70 | 26,10 | 26,10 | -6,79% | 840,00 |
| 20.08.2024 | 29,90 | 30,80 | 28,00 | 28,00 | -1,75% | 888,00 |
| 19.08.2024 | 28,00 | 30,00 | 26,60 | 28,50 | 10,04% | 3.151,00 |
| 16.08.2024 | 28,90 | 29,10 | 25,00 | 25,90 | -7,50% | 1.927,00 |
| 15.08.2024 | 25,90 | 29,30 | 25,10 | 28,00 | 8,11% | 5.192,00 |
| 14.08.2024 | 25,90 | 26,00 | 24,30 | 25,90 | 1,97% | 1.182,00 |
| 13.08.2024 | 24,10 | 26,00 | 24,10 | 25,40 | 1,60% | 957,00 |
| 12.08.2024 | 25,20 | 25,80 | 24,10 | 25,00 | 3,73% | 640,00 |
| 09.08.2024 | 25,10 | 25,90 | 24,10 | 24,10 | 0,00% | 1.223,00 |
| 08.08.2024 | 24,70 | 25,00 | 23,10 | 24,10 | -2,43% | 2.944,00 |
| 07.08.2024 | 23,90 | 24,90 | 23,10 | 24,70 | 3,35% | 1.423,00 |
| 06.08.2024 | 23,80 | 23,90 | 22,70 | 23,90 | 0,42% | 970,00 |
| 05.08.2024 | 23,00 | 23,90 | 21,00 | 23,80 | 6,73% | 995,00 |
| 02.08.2024 | 26,90 | 28,80 | 22,00 | 22,30 | -17,41% | 5.137,00 |
| 01.08.2024 | 27,40 | 29,50 | 26,10 | 27,00 | 0,37% | 3.987,00 |
| 31.07.2024 | 25,90 | 27,00 | 25,00 | 26,90 | 3,86% | 1.559,00 |
| 30.07.2024 | 25,50 | 26,80 | 24,10 | 25,90 | 3,60% | 2.014,00 |
| 29.07.2024 | 25,90 | 27,80 | 24,50 | 25,00 | -2,34% | 3.510,00 |
| 26.07.2024 | 26,50 | 26,50 | 24,60 | 25,60 | -1,54% | 1.760,00 |
| 25.07.2024 | 25,00 | 27,80 | 21,50 | 26,00 | 6,12% | 9.402,00 |
| 24.07.2024 | 22,20 | 24,80 | 17,50 | 24,50 | 9,87% | 10.635,00 |
| 23.07.2024 | 21,30 | 22,30 | 20,30 | 22,30 | 4,69% | 4.294,00 |
| 22.07.2024 | 22,50 | 22,90 | 21,10 | 21,30 | -3,18% | 4.745,00 |
| 19.07.2024 | 22,40 | 22,40 | 20,50 | 22,00 | -1,79% | 3.804,00 |
| 18.07.2024 | 22,70 | 23,10 | 21,30 | 22,40 | -0,88% | 3.323,00 |
| 17.07.2024 | 24,70 | 25,40 | 21,00 | 22,60 | -7,00% | 8.154,00 |
| 16.07.2024 | 26,50 | 26,50 | 22,60 | 24,30 | -6,54% | 9.835,00 |
| 15.07.2024 | 27,90 | 27,90 | 20,10 | 26,00 | -15,86% | 14.806,00 |
| 12.07.2024 | 31,00 | 31,00 | 29,10 | 30,90 | 1,31% | 1.940,00 |
| 11.07.2024 | 30,90 | 30,90 | 30,40 | 30,50 | 0,33% | 240,00 |
| 10.07.2024 | 30,50 | 30,50 | 30,40 | 30,40 | -3,49% | 300,00 |
| 09.07.2024 | 31,10 | 31,50 | 30,40 | 31,50 | 3,62% | 329,00 |
| 08.07.2024 | 30,30 | 31,10 | 30,30 | 30,40 | 0,33% | 153,00 |
| 05.07.2024 | 30,20 | 30,30 | 30,20 | 30,30 | 0,33% | 120,00 |
| 04.07.2024 | 31,50 | 31,50 | 30,20 | 30,20 | -4,43% | 560,00 |
| 03.07.2024 | 31,70 | 31,70 | 31,60 | 31,60 | 4,29% | 345,00 |
| 02.07.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | 1,00 |
| 01.07.2024 | 30,20 | 31,80 | 30,20 | 30,30 | -2,26% | 604,00 |
| 28.06.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -0,64% | 300,00 |
| 27.06.2024 | 31,70 | 31,90 | 31,20 | 31,20 | 0,65% | - |
| 26.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 32,00 |
| 25.06.2024 | 31,00 | 31,00 | 30,70 | 30,90 | 0,32% | 564,00 |
| 24.06.2024 | 32,00 | 32,70 | 30,80 | 30,80 | 1,32% | 180,00 |
| 21.06.2024 | 31,50 | 32,40 | 30,40 | 30,40 | 0,33% | 1.254,00 |
| 20.06.2024 | 30,60 | 30,60 | 30,30 | 30,30 | -5,90% | 520,00 |
| 19.06.2024 | 32,30 | 32,30 | 32,20 | 32,20 | 4,55% | 100,00 |
| 18.06.2024 | 32,30 | 32,30 | 30,80 | 30,80 | -0,32% | 325,00 |
| 17.06.2024 | 32,30 | 32,30 | 30,90 | 30,90 | -3,74% | 248,00 |
| 14.06.2024 | 32,80 | 32,80 | 32,10 | 32,10 | -2,13% | 1.036,00 |
| 13.06.2024 | 32,10 | 32,80 | 32,00 | 32,80 | 2,18% | 931,00 |
| 12.06.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -2,43% | 176,00 |
| 11.06.2024 | 32,60 | 32,90 | 31,50 | 32,90 | 0,92% | 1.686,00 |
| 10.06.2024 | 32,00 | 32,60 | 30,80 | 32,60 | 6,19% | 231,00 |
| 07.06.2024 | 32,70 | 32,70 | 30,70 | 30,70 | 0,33% | 88,00 |
| 06.06.2024 | 31,50 | 33,00 | 30,60 | 30,60 | 0,00% | 1.593,00 |
| 05.06.2024 | 31,80 | 31,80 | 30,60 | 30,60 | -3,01% | 135,00 |
| 04.06.2024 | 31,35 | 32,60 | 31,35 | 31,55 | 2,77% | - |
| 03.06.2024 | 34,00 | 34,00 | 30,70 | 30,70 | -6,69% | 916,00 |
| 31.05.2024 | 31,50 | 32,90 | 30,90 | 32,90 | 4,44% | 145,00 |
| 30.05.2024 | 31,90 | 31,90 | 30,60 | 31,50 | 1,94% | 894,00 |
| 29.05.2024 | 31,30 | 32,50 | 30,90 | 30,90 | -1,90% | 487,00 |
| 28.05.2024 | 31,50 | 31,60 | 31,50 | 31,50 | 0,00% | 830,00 |
| 27.05.2024 | 32,90 | 32,90 | 31,30 | 31,50 | -4,55% | 243,00 |
| 24.05.2024 | 32,90 | 33,00 | 31,70 | 33,00 | 1,54% | 819,00 |
| 23.05.2024 | 33,00 | 33,00 | 32,50 | 32,50 | 0,31% | 51,00 |
| 22.05.2024 | 32,00 | 33,00 | 31,70 | 32,40 | -3,28% | 390,00 |
| 21.05.2024 | 32,30 | 33,90 | 32,20 | 33,50 | 3,72% | 515,00 |
| 20.05.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -4,72% | 100,00 |
| 17.05.2024 | 32,30 | 33,90 | 32,20 | 33,90 | 4,31% | 86,00 |
| 16.05.2024 | 32,60 | 35,00 | 32,30 | 32,50 | -0,31% | 1.811,00 |
| 15.05.2024 | 32,60 | 34,50 | 32,60 | 32,60 | -3,55% | 305,00 |
| 14.05.2024 | 34,50 | 34,50 | 33,80 | 33,80 | 3,05% | 130,00 |
| 13.05.2024 | 35,90 | 35,90 | 32,50 | 32,80 | -8,64% | 460,00 |
| 10.05.2024 | 33,00 | 35,90 | 32,80 | 35,90 | 8,46% | 252,00 |
| 09.05.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -2,65% | 21,00 |
| 08.05.2024 | 32,80 | 34,00 | 32,80 | 34,00 | -2,86% | 316,00 |
| 07.05.2024 | 33,00 | 35,00 | 33,00 | 35,00 | 6,38% | 403,00 |
| 06.05.2024 | 33,70 | 33,70 | 32,10 | 32,90 | -2,37% | 121,00 |
| 03.05.2024 | 32,50 | 33,70 | 32,50 | 33,70 | 2,12% | 69,00 |
| 02.05.2024 | 35,00 | 35,00 | 32,10 | 33,00 | -5,44% | 563,00 |
| 30.04.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,58% | 88,00 |
| 29.04.2024 | 34,90 | 34,90 | 32,20 | 34,70 | -0,29% | 290,00 |
| 26.04.2024 | 32,20 | 34,80 | 32,20 | 34,80 | -0,29% | 582,00 |
| 25.04.2024 | 32,20 | 35,00 | 32,20 | 34,90 | 5,76% | 31,00 |
| 24.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | 40,00 |
| 23.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 42,00 |
| 22.04.2024 | 34,40 | 34,50 | 34,20 | 34,50 | 7,14% | 202,00 |
| 19.04.2024 | 34,00 | 34,10 | 32,20 | 32,20 | -5,29% | 558,00 |