16,875€
2,90%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |