20,050€
2,04%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 21,20 | 21,80 | 20,90 | 21,80 | 3,32% | 1.309,00 |
| 21.07.2025 | 21,30 | 21,90 | 20,90 | 21,10 | -0,94% | 1.082,00 |
| 18.07.2025 | 21,90 | 22,40 | 20,90 | 21,30 | 1,91% | 1.776,00 |
| 17.07.2025 | 21,50 | 21,50 | 20,90 | 20,90 | -2,79% | 114,00 |
| 16.07.2025 | 20,90 | 21,90 | 20,90 | 21,50 | 0,00% | 1.102,00 |
| 15.07.2025 | 21,40 | 21,50 | 20,90 | 21,50 | 0,00% | 387,00 |
| 14.07.2025 | 20,60 | 21,50 | 20,10 | 21,50 | 7,77% | 614,00 |
| 11.07.2025 | 19,55 | 21,50 | 19,55 | 19,95 | -5,00% | 432,00 |
| 10.07.2025 | 19,25 | 21,00 | 19,25 | 21,00 | 9,09% | 1.130,00 |
| 09.07.2025 | 19,75 | 19,85 | 19,15 | 19,25 | 0,52% | 660,00 |
| 08.07.2025 | 19,70 | 19,75 | 18,75 | 19,15 | 0,79% | 180,00 |
| 07.07.2025 | 19,85 | 19,90 | 18,55 | 19,00 | -2,81% | 1.058,00 |
| 04.07.2025 | 19,90 | 20,00 | 19,50 | 19,55 | -1,76% | 1.703,00 |
| 03.07.2025 | 19,05 | 19,90 | 18,55 | 19,90 | 4,46% | 361,00 |
| 02.07.2025 | 19,20 | 19,20 | 19,05 | 19,05 | 1,06% | 85,00 |
| 01.07.2025 | 19,20 | 19,95 | 18,85 | 18,85 | -5,51% | 652,00 |
| 30.06.2025 | 20,00 | 20,00 | 19,10 | 19,95 | 0,25% | 594,00 |
| 27.06.2025 | 19,75 | 20,00 | 19,50 | 19,90 | 2,31% | 366,00 |
| 26.06.2025 | 19,75 | 20,30 | 19,45 | 19,45 | -2,75% | 336,00 |
| 25.06.2025 | 19,95 | 20,00 | 19,45 | 20,00 | 0,25% | 412,00 |
| 24.06.2025 | 19,65 | 20,20 | 19,30 | 19,95 | 1,53% | 938,00 |
| 23.06.2025 | 20,70 | 20,70 | 19,65 | 19,65 | 0,51% | 425,00 |
| 20.06.2025 | 19,85 | 20,10 | 19,55 | 19,55 | -1,51% | 106,00 |
| 19.06.2025 | 19,60 | 20,10 | 19,50 | 19,85 | -1,24% | 962,00 |
| 18.06.2025 | 19,50 | 20,30 | 19,50 | 20,10 | 3,08% | 199,00 |
| 17.06.2025 | 19,65 | 20,70 | 19,50 | 19,50 | -6,25% | 406,00 |
| 16.06.2025 | 21,40 | 21,40 | 18,50 | 20,80 | -2,80% | 1.191,00 |
| 13.06.2025 | 20,50 | 21,80 | 20,10 | 21,40 | 2,39% | 1.281,00 |
| 12.06.2025 | 21,30 | 21,50 | 20,00 | 20,90 | -0,95% | 1.077,00 |
| 11.06.2025 | 20,30 | 21,10 | 19,35 | 21,10 | 5,50% | 3.662,00 |
| 10.06.2025 | 20,40 | 20,40 | 18,85 | 20,00 | 3,36% | 1.708,00 |
| 09.06.2025 | 18,30 | 19,35 | 18,30 | 19,35 | 0,78% | 470,00 |
| 06.06.2025 | 19,05 | 19,20 | 18,50 | 19,20 | -1,54% | 677,00 |
| 05.06.2025 | 20,10 | 20,10 | 18,55 | 19,50 | -3,47% | 1.092,00 |
| 04.06.2025 | 19,25 | 20,40 | 19,25 | 20,20 | 5,21% | 65,00 |
| 03.06.2025 | 19,85 | 20,40 | 19,05 | 19,20 | -3,27% | 120,00 |
| 02.06.2025 | 20,40 | 20,40 | 19,00 | 19,85 | -0,75% | 732,00 |
| 30.05.2025 | 19,65 | 20,40 | 18,60 | 20,00 | -0,99% | 433,00 |
| 29.05.2025 | 20,50 | 20,50 | 19,05 | 20,20 | -1,46% | 251,00 |
| 28.05.2025 | 19,15 | 20,50 | 19,15 | 20,50 | 7,61% | 1.384,00 |
| 27.05.2025 | 20,50 | 20,50 | 18,15 | 19,05 | -6,62% | 335,00 |
| 26.05.2025 | 18,90 | 20,40 | 18,15 | 20,40 | 7,65% | 2.131,00 |
| 23.05.2025 | 18,50 | 19,45 | 18,15 | 18,95 | -2,32% | 329,00 |
| 22.05.2025 | 18,90 | 19,40 | 18,40 | 19,40 | 0,26% | 386,00 |
| 21.05.2025 | 18,55 | 19,45 | 18,05 | 19,35 | -0,51% | 764,00 |
| 20.05.2025 | 18,95 | 19,45 | 17,95 | 19,45 | 3,18% | 776,00 |
| 19.05.2025 | 18,50 | 18,85 | 17,50 | 18,85 | 2,72% | 1.161,00 |
| 16.05.2025 | 18,50 | 18,95 | 17,05 | 18,35 | 0,55% | 1.372,00 |
| 15.05.2025 | 18,25 | 18,75 | 17,30 | 18,25 | 0,00% | 1.719,00 |
| 14.05.2025 | 19,30 | 19,30 | 18,25 | 18,25 | -1,62% | 5,00 |
| 13.05.2025 | 19,85 | 19,95 | 17,80 | 18,55 | -7,02% | 130,00 |
| 12.05.2025 | 20,00 | 20,00 | 18,00 | 19,95 | 3,37% | 1.088,00 |
| 09.05.2025 | 20,10 | 20,10 | 18,25 | 19,30 | -5,85% | 987,00 |
| 08.05.2025 | 19,60 | 20,50 | 19,60 | 20,50 | 0,00% | 152,00 |
| 07.05.2025 | 21,20 | 21,20 | 20,10 | 20,50 | 2,50% | 83,00 |
| 06.05.2025 | 19,70 | 21,60 | 19,70 | 20,00 | -0,50% | 400,00 |
| 05.05.2025 | 20,80 | 21,60 | 19,90 | 20,10 | 3,34% | 1.047,00 |
| 02.05.2025 | 21,80 | 21,80 | 19,30 | 19,45 | -9,53% | 598,00 |
| 30.04.2025 | 20,10 | 21,80 | 20,10 | 21,50 | 7,50% | 481,00 |
| 29.04.2025 | 20,40 | 21,00 | 19,00 | 20,00 | 7,82% | 1.624,00 |
| 28.04.2025 | 18,70 | 20,40 | 18,40 | 18,55 | 3,06% | 745,00 |
| 25.04.2025 | 18,25 | 18,40 | 17,30 | 18,00 | -1,37% | 641,00 |
| 24.04.2025 | 17,30 | 18,40 | 17,25 | 18,25 | 3,69% | 975,00 |
| 23.04.2025 | 18,35 | 19,90 | 17,25 | 17,60 | 2,33% | 592,00 |
| 22.04.2025 | 18,50 | 18,50 | 17,10 | 17,20 | -6,78% | 871,00 |
| 17.04.2025 | 18,50 | 18,50 | 16,55 | 18,45 | 8,21% | 1.772,00 |
| 16.04.2025 | 18,95 | 18,95 | 17,05 | 17,05 | -10,03% | 142,00 |
| 15.04.2025 | 19,00 | 19,00 | 17,00 | 18,95 | 1,88% | 549,00 |
| 14.04.2025 | 19,05 | 21,90 | 18,60 | 18,60 | -4,12% | 1.318,00 |
| 11.04.2025 | 19,00 | 22,30 | 19,00 | 19,40 | 2,11% | 151,00 |
| 10.04.2025 | 18,95 | 22,50 | 18,70 | 19,00 | 1,06% | 1.610,00 |
| 09.04.2025 | 18,95 | 18,95 | 17,50 | 18,80 | 7,43% | 943,00 |
| 08.04.2025 | 18,80 | 18,80 | 16,55 | 17,50 | -6,91% | 2.304,00 |
| 07.04.2025 | 18,00 | 19,80 | 16,55 | 18,80 | -5,29% | 1.097,00 |
| 04.04.2025 | 19,75 | 19,85 | 18,55 | 19,85 | 0,51% | 1.202,00 |
| 03.04.2025 | 19,80 | 20,60 | 19,75 | 19,75 | -0,75% | 181,00 |
| 02.04.2025 | 20,30 | 21,20 | 19,25 | 19,90 | -1,97% | 1.948,00 |
| 01.04.2025 | 20,80 | 21,80 | 20,30 | 20,30 | 0,00% | 283,00 |
| 31.03.2025 | 20,20 | 21,10 | 20,20 | 20,30 | -2,87% | 530,00 |
| 28.03.2025 | 20,70 | 20,90 | 20,20 | 20,90 | -2,34% | 747,00 |
| 27.03.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 80,00 |
| 26.03.2025 | 21,60 | 22,80 | 20,60 | 20,80 | -3,70% | 809,00 |