19,225€
-1,91%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,30 | 19,95 | 18,40 | 18,55 | -5,36% | 529,00 |
| 20.12.2024 | 20,10 | 21,80 | 19,60 | 19,60 | -2,97% | 805,00 |
| 19.12.2024 | 22,00 | 22,00 | 20,10 | 20,20 | -4,27% | 463,00 |
| 18.12.2024 | 21,80 | 23,20 | 21,10 | 21,10 | -2,76% | 688,00 |
| 17.12.2024 | 22,30 | 23,20 | 21,70 | 21,70 | -1,81% | 713,00 |
| 16.12.2024 | 22,90 | 23,80 | 21,60 | 22,10 | -7,92% | 2.846,00 |
| 13.12.2024 | 22,10 | 25,00 | 22,00 | 24,00 | 11,63% | 3.780,00 |
| 12.12.2024 | 19,75 | 26,90 | 18,30 | 21,50 | 13,76% | 12.811,00 |
| 11.12.2024 | 19,30 | 19,65 | 18,10 | 18,90 | -2,07% | 1.819,00 |
| 10.12.2024 | 18,05 | 19,45 | 18,05 | 19,30 | 4,61% | 860,00 |
| 09.12.2024 | 17,50 | 19,35 | 17,50 | 18,45 | -0,27% | 2.000,00 |
| 06.12.2024 | 17,60 | 19,55 | 17,05 | 18,50 | 5,11% | 2.897,00 |
| 05.12.2024 | 16,30 | 17,60 | 15,05 | 17,60 | 16,94% | 2.742,00 |
| 04.12.2024 | 15,30 | 15,50 | 14,95 | 15,05 | -1,63% | 1.681,00 |
| 03.12.2024 | 16,00 | 16,35 | 14,90 | 15,30 | -7,27% | 1.778,00 |
| 02.12.2024 | 15,95 | 16,95 | 15,55 | 16,50 | 5,77% | 5.350,00 |
| 29.11.2024 | 15,60 | 15,65 | 15,00 | 15,60 | -4,59% | 850,00 |
| 28.11.2024 | 14,80 | 16,45 | 14,80 | 16,35 | 7,57% | 828,00 |
| 27.11.2024 | 16,50 | 17,00 | 15,00 | 15,20 | -7,88% | 1.173,00 |
| 26.11.2024 | 16,85 | 17,00 | 15,50 | 16,50 | -0,30% | 1.562,00 |
| 25.11.2024 | 18,00 | 18,00 | 15,00 | 16,55 | 0,30% | 4.469,00 |
| 22.11.2024 | 17,55 | 18,50 | 16,30 | 16,50 | -7,43% | 1.867,00 |
| 21.11.2024 | 17,50 | 18,00 | 17,50 | 17,83 | -0,42% | - |
| 20.11.2024 | 17,95 | 18,00 | 17,65 | 17,90 | -0,56% | 1.363,00 |
| 19.11.2024 | 18,00 | 19,00 | 18,00 | 18,00 | -2,17% | 1.179,00 |
| 18.11.2024 | 20,00 | 22,00 | 17,65 | 18,40 | -8,46% | 9.458,00 |
| 15.11.2024 | 18,25 | 25,90 | 18,25 | 20,10 | 6,07% | 13.517,00 |
| 14.11.2024 | 18,60 | 19,00 | 18,25 | 18,95 | 5,28% | 1.927,00 |
| 13.11.2024 | 20,10 | 21,00 | 18,00 | 18,00 | -10,45% | 2.312,00 |
| 12.11.2024 | 20,30 | 21,50 | 20,10 | 20,10 | -3,37% | 1.966,00 |
| 11.11.2024 | 21,90 | 21,90 | 20,30 | 20,80 | 1,96% | 731,00 |
| 08.11.2024 | 20,90 | 22,00 | 20,00 | 20,40 | -2,39% | 1.471,00 |
| 07.11.2024 | 21,00 | 21,00 | 20,20 | 20,90 | -0,48% | 185,00 |
| 06.11.2024 | 20,10 | 21,70 | 19,90 | 21,00 | 0,00% | 544,00 |
| 05.11.2024 | 21,40 | 21,40 | 20,20 | 21,00 | 0,00% | 762,00 |
| 04.11.2024 | 20,60 | 21,90 | 20,30 | 21,00 | 0,00% | 583,00 |
| 01.11.2024 | 20,90 | 22,40 | 20,00 | 21,00 | 0,96% | 1.027,00 |
| 31.10.2024 | 21,20 | 23,10 | 19,75 | 20,80 | -5,02% | 4.001,00 |
| 30.10.2024 | 21,10 | 22,20 | 20,70 | 21,90 | -0,45% | 1.055,00 |
| 29.10.2024 | 21,30 | 22,40 | 21,00 | 22,00 | 3,29% | 578,00 |
| 28.10.2024 | 22,90 | 22,90 | 20,70 | 21,30 | -7,39% | 1.409,00 |
| 25.10.2024 | 23,40 | 23,40 | 20,90 | 23,00 | 0,44% | 484,00 |
| 24.10.2024 | 23,00 | 23,40 | 20,70 | 22,90 | -0,43% | 710,00 |
| 23.10.2024 | 20,60 | 23,00 | 20,50 | 23,00 | 11,65% | 953,00 |
| 22.10.2024 | 20,80 | 21,70 | 20,60 | 20,60 | -1,44% | 526,00 |
| 21.10.2024 | 21,90 | 22,00 | 20,10 | 20,90 | -4,57% | 1.053,00 |
| 18.10.2024 | 21,90 | 22,00 | 21,10 | 21,90 | 2,34% | 541,00 |
| 17.10.2024 | 22,00 | 22,90 | 19,80 | 21,40 | 5,42% | 892,00 |
| 16.10.2024 | 22,10 | 22,10 | 20,20 | 20,30 | -9,78% | 2.834,00 |
| 15.10.2024 | 22,80 | 22,80 | 22,40 | 22,50 | 1,35% | - |
| 14.10.2024 | 23,10 | 24,00 | 22,10 | 22,20 | -0,89% | 560,00 |
| 11.10.2024 | 24,10 | 24,10 | 22,10 | 22,40 | -8,57% | 1.241,00 |
| 10.10.2024 | 24,00 | 25,80 | 23,00 | 24,50 | 1,24% | 3.528,00 |
| 09.10.2024 | 24,10 | 25,90 | 24,00 | 24,20 | -6,92% | 878,00 |
| 08.10.2024 | 25,30 | 26,60 | 23,90 | 26,00 | 10,17% | 479,00 |
| 07.10.2024 | 24,90 | 26,10 | 23,60 | 23,60 | -0,42% | 1.625,00 |
| 04.10.2024 | 25,80 | 25,80 | 23,70 | 23,70 | -1,25% | 1.109,00 |
| 03.10.2024 | 27,70 | 27,70 | 23,80 | 24,00 | -7,34% | 789,00 |
| 02.10.2024 | 25,30 | 26,40 | 25,00 | 25,90 | 2,78% | 629,00 |
| 01.10.2024 | 25,20 | 27,30 | 24,90 | 25,20 | -5,26% | 1.503,00 |
| 30.09.2024 | 26,00 | 27,10 | 25,00 | 26,60 | 3,10% | 2.531,00 |
| 27.09.2024 | 26,00 | 26,00 | 23,40 | 25,80 | 7,05% | 719,00 |
| 26.09.2024 | 27,80 | 27,90 | 23,80 | 24,10 | -10,74% | 2.970,00 |
| 25.09.2024 | 27,10 | 29,00 | 24,00 | 27,00 | 5,47% | 5.853,00 |
| 24.09.2024 | 24,50 | 29,70 | 24,00 | 25,60 | 18,52% | 13.249,00 |
| 23.09.2024 | 19,60 | 24,40 | 19,30 | 21,60 | 8,27% | 6.566,00 |
| 20.09.2024 | 19,95 | 19,95 | 19,05 | 19,95 | 0,00% | 478,00 |
| 19.09.2024 | 18,75 | 20,40 | 18,50 | 19,95 | -2,68% | 1.563,00 |
| 18.09.2024 | 20,10 | 21,00 | 19,10 | 20,50 | -0,49% | 1.308,00 |
| 17.09.2024 | 21,40 | 21,40 | 20,10 | 20,60 | 0,49% | 630,00 |
| 16.09.2024 | 21,00 | 21,90 | 20,10 | 20,50 | -2,38% | 1.062,00 |
| 13.09.2024 | 21,50 | 22,30 | 20,00 | 21,00 | -3,23% | 1.013,00 |
| 12.09.2024 | 21,70 | 22,30 | 21,00 | 21,70 | 0,93% | 661,00 |
| 11.09.2024 | 21,50 | 22,40 | 21,50 | 21,50 | -4,87% | 1.280,00 |
| 10.09.2024 | 21,90 | 22,80 | 20,10 | 22,60 | -0,88% | 968,00 |
| 09.09.2024 | 21,10 | 23,00 | 21,10 | 22,80 | 1,33% | 834,00 |
| 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 |