31,050€
2,48%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
18.04.2024 | 33,00 | 34,00 | 33,00 | 34,00 | -0,29% | 910,00 |
17.04.2024 | 33,60 | 34,90 | 33,60 | 34,10 | 1,49% | 506,00 |
16.04.2024 | 32,10 | 35,00 | 32,10 | 33,60 | -3,72% | 426,00 |
15.04.2024 | 32,10 | 35,00 | 32,10 | 34,90 | -2,79% | 833,00 |
12.04.2024 | 33,60 | 35,90 | 33,30 | 35,90 | 2,87% | 1.040,00 |
11.04.2024 | 33,90 | 34,90 | 32,20 | 34,90 | 2,95% | 990,00 |
10.04.2024 | 35,00 | 35,00 | 33,90 | 33,90 | 5,94% | 36,00 |
09.04.2024 | 32,70 | 35,50 | 32,00 | 32,00 | -2,44% | 1.912,00 |
08.04.2024 | 32,00 | 33,60 | 32,00 | 32,80 | 2,50% | 789,00 |
05.04.2024 | 31,80 | 34,00 | 31,60 | 32,00 | -5,33% | 1.459,00 |
04.04.2024 | 32,10 | 33,80 | 32,00 | 33,80 | 4,97% | 301,00 |
03.04.2024 | 34,30 | 35,20 | 31,10 | 32,20 | -2,42% | 686,00 |
02.04.2024 | 34,00 | 34,60 | 30,60 | 33,00 | -5,17% | 2.189,00 |
28.03.2024 | 32,50 | 34,80 | 30,70 | 34,80 | 7,08% | 1.776,00 |
27.03.2024 | 32,90 | 32,90 | 30,20 | 32,50 | 3,83% | 2.493,00 |
26.03.2024 | 31,00 | 33,00 | 31,00 | 31,30 | 1,62% | 1.728,00 |
25.03.2024 | 28,50 | 30,80 | 28,20 | 30,80 | 4,41% | 1.128,00 |
22.03.2024 | 29,60 | 29,80 | 28,10 | 29,50 | -1,01% | 872,00 |
21.03.2024 | 31,60 | 31,60 | 27,80 | 29,80 | -6,29% | 5.534,00 |
20.03.2024 | 32,10 | 33,00 | 31,80 | 31,80 | -3,64% | 613,00 |
19.03.2024 | 32,00 | 33,00 | 31,90 | 33,00 | -0,60% | 973,00 |
18.03.2024 | 33,40 | 33,40 | 32,00 | 33,20 | 3,43% | 905,00 |
15.03.2024 | 31,50 | 33,90 | 31,40 | 32,10 | 0,31% | 1.258,00 |
14.03.2024 | 33,60 | 34,00 | 32,00 | 32,00 | -6,16% | 1.508,00 |
13.03.2024 | 33,10 | 34,10 | 32,00 | 34,10 | 2,71% | 905,00 |
12.03.2024 | 33,60 | 34,90 | 32,00 | 33,20 | -5,14% | 1.772,00 |
11.03.2024 | 34,30 | 35,00 | 33,60 | 35,00 | 0,57% | 497,00 |
08.03.2024 | 32,00 | 34,80 | 32,00 | 34,80 | 1,46% | 208,00 |
07.03.2024 | 34,40 | 34,40 | 32,00 | 34,30 | -1,44% | 126,00 |
06.03.2024 | 31,90 | 34,80 | 31,80 | 34,80 | 8,75% | 277,00 |
05.03.2024 | 31,90 | 33,30 | 31,90 | 32,00 | -0,31% | 685,00 |
04.03.2024 | 33,00 | 33,90 | 32,10 | 32,10 | 0,94% | 761,00 |
01.03.2024 | 31,50 | 33,60 | 31,50 | 31,80 | -0,31% | 1.501,00 |
29.02.2024 | 32,50 | 32,50 | 31,50 | 31,90 | -5,62% | 1.456,00 |
28.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 5,30% | 100,00 |
27.02.2024 | 32,40 | 33,70 | 32,10 | 32,10 | -1,23% | 200,00 |
26.02.2024 | 33,50 | 35,00 | 32,50 | 32,50 | -2,11% | 947,00 |
23.02.2024 | 32,10 | 33,20 | 32,00 | 33,20 | 2,79% | 261,00 |
22.02.2024 | 32,10 | 33,90 | 32,10 | 32,30 | 0,62% | 246,00 |
21.02.2024 | 34,30 | 34,30 | 32,00 | 32,10 | -3,31% | 785,00 |
20.02.2024 | 33,20 | 34,90 | 33,20 | 33,20 | -7,52% | 80,00 |
19.02.2024 | 34,90 | 35,90 | 34,00 | 35,90 | 5,59% | 241,00 |
16.02.2024 | 33,90 | 34,00 | 33,00 | 34,00 | 0,59% | 563,00 |
15.02.2024 | 33,50 | 33,80 | 33,20 | 33,80 | 0,00% | 684,00 |
14.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,15% | 112,00 |
13.02.2024 | 35,00 | 35,40 | 34,90 | 34,90 | 0,00% | 1.035,00 |
12.02.2024 | 35,00 | 35,00 | 34,50 | 34,90 | -0,29% | 810,00 |