20,700€
-0,96%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 20,65 | 20,70 | 20,58 | 20,70 | -0,96% | - |
| 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 |
| 25.03.2025 | 21,40 | 21,60 | 20,70 | 21,60 | 4,35% | 679,00 |
| 24.03.2025 | 20,70 | 21,40 | 20,70 | 20,70 | 0,49% | 695,00 |
| 21.03.2025 | 20,60 | 21,40 | 20,50 | 20,60 | 0,00% | 1.673,00 |
| 20.03.2025 | 21,50 | 21,50 | 20,60 | 20,60 | -0,96% | 1.207,00 |
| 19.03.2025 | 20,20 | 21,50 | 20,20 | 20,80 | -3,26% | 1.203,00 |
| 18.03.2025 | 20,10 | 21,60 | 20,10 | 21,50 | -0,46% | 577,00 |
| 17.03.2025 | 21,30 | 21,70 | 19,85 | 21,60 | 1,89% | 1.215,00 |
| 14.03.2025 | 20,60 | 21,20 | 20,50 | 21,20 | 5,47% | 310,00 |
| 13.03.2025 | 21,20 | 21,20 | 20,10 | 20,10 | -1,95% | 52,00 |
| 12.03.2025 | 20,60 | 21,60 | 20,40 | 20,50 | -0,49% | 921,00 |
| 11.03.2025 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | 303,00 |
| 10.03.2025 | 20,60 | 21,60 | 20,60 | 20,60 | -4,63% | 910,00 |
| 07.03.2025 | 21,70 | 21,70 | 20,60 | 21,60 | -0,46% | 624,00 |
| 06.03.2025 | 20,50 | 21,70 | 20,50 | 21,70 | 0,46% | 443,00 |
| 05.03.2025 | 22,50 | 22,50 | 20,50 | 21,60 | 5,37% | 383,00 |
| 04.03.2025 | 21,30 | 22,00 | 20,50 | 20,50 | -3,76% | 474,00 |
| 03.03.2025 | 22,50 | 22,60 | 21,30 | 21,30 | 0,47% | 342,00 |
| 28.02.2025 | 21,80 | 22,60 | 21,20 | 21,20 | -3,64% | 368,00 |
| 27.02.2025 | 21,50 | 22,70 | 21,20 | 22,00 | -3,08% | 280,00 |
| 26.02.2025 | 20,90 | 22,70 | 20,90 | 22,70 | 10,19% | 776,00 |
| 25.02.2025 | 20,60 | 22,90 | 20,60 | 20,60 | -5,07% | 519,00 |
| 24.02.2025 | 22,20 | 22,20 | 20,50 | 21,70 | -2,25% | 2.684,00 |
| 21.02.2025 | 22,50 | 23,10 | 22,20 | 22,20 | -3,90% | 1.855,00 |
| 20.02.2025 | 22,60 | 23,10 | 22,50 | 23,10 | 0,00% | 244,00 |
| 19.02.2025 | 23,20 | 23,20 | 22,50 | 23,10 | 1,76% | 870,00 |
| 18.02.2025 | 23,50 | 23,50 | 22,60 | 22,70 | 0,00% | 208,00 |
| 17.02.2025 | 23,40 | 23,60 | 22,50 | 22,70 | -1,30% | 1.041,00 |
| 14.02.2025 | 22,90 | 23,00 | 22,50 | 23,00 | 0,44% | 262,00 |
| 13.02.2025 | 23,60 | 23,60 | 22,20 | 22,90 | -2,14% | 1.568,00 |
| 12.02.2025 | 22,50 | 23,60 | 22,50 | 23,40 | 0,00% | 1.518,00 |
| 11.02.2025 | 22,50 | 23,60 | 22,50 | 23,40 | -0,85% | 252,00 |
| 10.02.2025 | 23,80 | 23,80 | 22,40 | 23,60 | -0,84% | 1.119,00 |
| 07.02.2025 | 24,70 | 24,70 | 22,70 | 23,80 | 2,15% | 225,00 |
| 06.02.2025 | 24,10 | 24,70 | 23,30 | 23,30 | -5,67% | 672,00 |
| 05.02.2025 | 22,50 | 24,80 | 22,50 | 24,70 | 9,78% | 898,00 |
| 04.02.2025 | 24,50 | 24,70 | 22,10 | 22,50 | -6,25% | 866,00 |
| 03.02.2025 | 24,50 | 24,60 | 21,00 | 24,00 | 4,35% | 1.618,00 |
| 31.01.2025 | 22,30 | 25,10 | 10,00 | 23,00 | 2,68% | 11.585,00 |
| 30.01.2025 | 22,80 | 24,90 | 21,10 | 22,40 | 0,90% | 870,00 |
| 29.01.2025 | 24,60 | 25,00 | 22,20 | 22,20 | -9,76% | 2.771,00 |
| 28.01.2025 | 25,00 | 25,00 | 24,40 | 24,60 | -1,60% | 354,00 |
| 27.01.2025 | 25,00 | 25,00 | 23,40 | 25,00 | 0,00% | 427,00 |
| 24.01.2025 | 24,90 | 25,00 | 23,10 | 25,00 | 8,23% | 1.047,00 |
| 23.01.2025 | 24,60 | 24,60 | 23,10 | 23,10 | -6,48% | 109,00 |
| 22.01.2025 | 24,90 | 24,90 | 22,20 | 24,70 | 6,93% | 495,00 |
| 21.01.2025 | 23,50 | 24,90 | 22,10 | 23,10 | -1,70% | 797,00 |
| 20.01.2025 | 20,00 | 25,80 | 20,00 | 23,50 | 14,63% | 15.482,00 |
| 17.01.2025 | 19,95 | 21,30 | 19,95 | 20,50 | -2,38% | 880,00 |
| 16.01.2025 | 20,80 | 22,00 | 19,95 | 21,00 | 5,26% | 820,00 |
| 15.01.2025 | 20,30 | 20,80 | 19,50 | 19,95 | -5,90% | 2.343,00 |
| 14.01.2025 | 22,40 | 23,20 | 20,10 | 21,20 | -9,01% | 3.625,00 |
| 13.01.2025 | 23,40 | 23,40 | 22,30 | 23,30 | -0,43% | 398,00 |
| 10.01.2025 | 23,50 | 23,50 | 22,90 | 23,40 | -0,43% | 122,00 |
| 09.01.2025 | 23,00 | 23,60 | 22,90 | 23,50 | 0,00% | 444,00 |
| 08.01.2025 | 23,00 | 23,70 | 23,00 | 23,50 | 0,43% | 966,00 |
| 07.01.2025 | 22,80 | 24,00 | 22,00 | 23,40 | -2,50% | 934,00 |
| 06.01.2025 | 23,90 | 24,00 | 23,00 | 24,00 | 5,26% | 1.061,00 |
| 03.01.2025 | 22,70 | 23,90 | 22,40 | 22,80 | -4,60% | 618,00 |
| 02.01.2025 | 24,90 | 24,90 | 21,00 | 23,90 | 0,84% | 3.453,00 |
| 30.12.2024 | 23,40 | 24,10 | 22,10 | 23,70 | 24,74% | 4.649,00 |
| 27.12.2024 | 19,45 | 19,95 | 18,50 | 19,00 | 2,43% | 1.047,00 |
| 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 |