8,520€
-5,54%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 8,52 | 8,52 | 8,52 | 8,52 | -5,54% | - |
| 19.08.2026 | 9,02 | 9,48 | 7,64 | 9,02 | 0,00% | 705,00 |
| 18.08.2026 | 9,20 | 9,24 | 7,52 | 9,02 | 6,12% | 329,00 |
| 17.08.2026 | 8,98 | 9,50 | 8,50 | 8,50 | -5,35% | 2.561,00 |
| 14.08.2026 | 7,52 | 8,98 | 7,52 | 8,98 | 3,22% | 1.611,00 |
| 13.08.2026 | 8,78 | 8,78 | 7,52 | 8,70 | 2,35% | 105,00 |
| 12.08.2026 | 7,52 | 8,82 | 7,52 | 8,50 | 13,33% | 1.660,00 |
| 11.08.2026 | 8,20 | 8,98 | 7,36 | 7,50 | -11,76% | 4.995,00 |
| 10.08.2026 | 8,22 | 9,00 | 8,02 | 8,50 | 0,00% | 527,00 |
| 07.08.2026 | 8,98 | 8,98 | 8,22 | 8,50 | -3,19% | 477,00 |
| 06.08.2026 | 8,90 | 8,98 | 8,02 | 8,78 | -0,23% | 471,00 |
| 05.08.2026 | 9,48 | 9,74 | 8,02 | 8,80 | -7,17% | 713,00 |
| 04.08.2026 | 9,80 | 9,98 | 8,90 | 9,48 | -5,01% | 1.047,00 |
| 03.08.2026 | 9,86 | 10,05 | 9,50 | 9,98 | -1,67% | 670,00 |
| 31.07.2026 | 10,15 | 10,15 | 9,82 | 10,15 | 0,00% | 678,00 |
| 30.07.2026 | 10,20 | 11,00 | 9,82 | 10,15 | -7,73% | 2.836,00 |
| 29.07.2026 | 10,10 | 11,00 | 9,90 | 11,00 | 8,91% | 2.066,00 |
| 28.07.2026 | 10,45 | 10,45 | 10,10 | 10,10 | 0,00% | 603,00 |
| 27.07.2026 | 10,35 | 10,85 | 10,10 | 10,10 | -2,42% | 1.432,00 |
| 24.07.2026 | 10,45 | 10,45 | 10,15 | 10,35 | 2,48% | 261,00 |
| 23.07.2026 | 10,75 | 10,75 | 10,10 | 10,10 | -2,88% | 415,00 |
| 22.07.2026 | 10,60 | 10,60 | 10,10 | 10,40 | -6,31% | 1.229,00 |
| 21.07.2026 | 11,10 | 11,10 | 10,25 | 11,10 | -0,45% | 242,00 |
| 20.07.2026 | 11,25 | 11,25 | 11,05 | 11,15 | 7,21% | 726,00 |
| 17.07.2026 | 10,40 | 10,85 | 10,40 | 10,40 | -7,56% | 256,00 |
| 16.07.2026 | 10,40 | 11,25 | 10,40 | 11,25 | 9,76% | 456,00 |
| 15.07.2026 | 10,65 | 11,40 | 10,25 | 10,25 | 1,99% | 217,00 |
| 14.07.2026 | 11,75 | 11,75 | 10,05 | 10,05 | -7,80% | 156,00 |
| 13.07.2026 | 10,05 | 11,20 | 10,05 | 10,90 | 0,00% | 423,00 |
| 10.07.2026 | 11,45 | 11,45 | 10,90 | 10,90 | 3,81% | 172,00 |
| 09.07.2026 | 10,90 | 10,95 | 10,50 | 10,50 | -8,30% | 259,00 |
| 08.07.2026 | 10,85 | 11,45 | 10,85 | 11,45 | -3,38% | 480,00 |
| 07.07.2026 | 11,85 | 11,85 | 10,75 | 11,85 | 0,00% | 382,00 |
| 06.07.2026 | 11,50 | 11,85 | 10,90 | 11,85 | 2,60% | 656,00 |
| 03.07.2026 | 11,05 | 11,60 | 10,95 | 11,55 | 4,52% | 812,00 |
| 02.07.2026 | 11,50 | 11,50 | 11,05 | 11,05 | 1,38% | 629,00 |
| 01.07.2026 | 10,95 | 12,00 | 10,90 | 10,90 | -1,36% | 1.834,00 |
| 30.06.2026 | 11,05 | 11,85 | 11,05 | 11,05 | 0,00% | 1.303,00 |
| 29.06.2026 | 11,95 | 11,95 | 11,05 | 11,05 | -7,53% | 965,00 |
| 26.06.2026 | 11,05 | 11,95 | 11,05 | 11,95 | 4,37% | 10,00 |
| 25.06.2026 | 11,95 | 11,95 | 11,10 | 11,45 | 0,88% | 512,00 |
| 24.06.2026 | 11,95 | 13,00 | 11,05 | 11,35 | -1,30% | 810,00 |
| 23.06.2026 | 11,50 | 11,50 | 11,05 | 11,50 | 4,07% | 230,00 |
| 22.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | 1.018,00 |
| 19.06.2026 | 10,55 | 11,55 | 9,72 | 10,80 | 1,41% | 4.321,00 |
| 18.06.2026 | 11,30 | 12,30 | 10,65 | 10,65 | -7,79% | 1.690,00 |
| 17.06.2026 | 11,85 | 11,85 | 11,25 | 11,55 | -2,12% | 1.212,00 |
| 16.06.2026 | 11,30 | 12,35 | 11,30 | 11,80 | 3,96% | 976,00 |
| 15.06.2026 | 11,55 | 12,30 | 11,35 | 11,35 | -1,73% | 1.442,00 |
| 12.06.2026 | 12,30 | 12,30 | 11,55 | 11,55 | -6,10% | 599,00 |
| 11.06.2026 | 11,65 | 12,30 | 11,55 | 12,30 | 5,58% | 326,00 |
| 10.06.2026 | 11,75 | 12,15 | 11,65 | 11,65 | 0,00% | 527,00 |
| 09.06.2026 | 11,60 | 11,65 | 11,60 | 11,65 | 0,43% | 32,00 |
| 08.06.2026 | 11,55 | 12,50 | 11,55 | 11,60 | -5,31% | 291,00 |
| 05.06.2026 | 11,60 | 12,85 | 11,60 | 12,25 | 1,24% | 669,00 |
| 04.06.2026 | 12,70 | 12,70 | 11,55 | 12,10 | -6,92% | 858,00 |
| 03.06.2026 | 12,50 | 13,00 | 12,00 | 13,00 | 0,00% | 727,00 |
| 02.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 458,00 |
| 01.06.2026 | 12,95 | 14,00 | 11,50 | 13,00 | 10,64% | 3.536,00 |
| 29.05.2026 | 12,45 | 13,00 | 11,55 | 11,75 | -11,99% | 1.334,00 |
| 28.05.2026 | 12,50 | 13,45 | 12,00 | 13,35 | 8,98% | 286,00 |
| 27.05.2026 | 12,90 | 12,90 | 11,50 | 12,25 | -5,77% | 1.155,00 |
| 26.05.2026 | 13,10 | 13,55 | 12,00 | 13,00 | 4,00% | 1.840,00 |
| 25.05.2026 | 13,15 | 13,15 | 12,50 | 12,50 | -3,47% | 9,00 |
| 22.05.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 4,44% | 30,00 |
| 21.05.2026 | 12,50 | 12,95 | 12,35 | 12,40 | -5,34% | 161,00 |
| 20.05.2026 | 12,35 | 13,15 | 12,35 | 13,10 | -0,38% | 205,00 |
| 19.05.2026 | 12,55 | 13,15 | 12,35 | 13,15 | 3,95% | 134,00 |
| 18.05.2026 | 13,05 | 13,70 | 12,55 | 12,65 | -3,07% | 857,00 |
| 15.05.2026 | 13,85 | 13,85 | 12,65 | 13,05 | -5,78% | 580,00 |
| 14.05.2026 | 13,85 | 13,85 | 13,00 | 13,85 | 0,00% | 25,00 |
| 13.05.2026 | 12,85 | 13,85 | 12,85 | 13,85 | 6,54% | 313,00 |
| 12.05.2026 | 14,45 | 14,45 | 13,00 | 13,00 | -0,38% | 107,00 |
| 11.05.2026 | 14,20 | 14,45 | 12,85 | 13,05 | -9,69% | 438,00 |
| 08.05.2026 | 12,45 | 14,45 | 12,45 | 14,45 | 13,78% | 802,00 |
| 07.05.2026 | 12,90 | 13,40 | 12,70 | 12,70 | -0,78% | 657,00 |
| 06.05.2026 | 14,30 | 14,30 | 12,80 | 12,80 | -8,24% | 795,00 |
| 05.05.2026 | 14,05 | 15,95 | 12,90 | 13,95 | -0,71% | 567,00 |
| 04.05.2026 | 13,25 | 14,05 | 12,85 | 14,05 | 5,24% | 296,00 |
| 30.04.2026 | 14,45 | 14,45 | 13,35 | 13,35 | -4,64% | 2.001,00 |
| 29.04.2026 | 14,45 | 14,45 | 13,55 | 14,00 | 1,45% | 569,00 |
| 28.04.2026 | 14,00 | 14,45 | 13,80 | 13,80 | 5,34% | 87,00 |
| 27.04.2026 | 13,60 | 14,45 | 13,05 | 13,10 | -8,71% | 1.585,00 |
| 24.04.2026 | 13,05 | 14,35 | 13,05 | 14,35 | 9,96% | 220,00 |
| 23.04.2026 | 14,00 | 14,45 | 13,00 | 13,05 | -9,06% | 518,00 |
| 22.04.2026 | 12,75 | 14,35 | 12,75 | 14,35 | 7,09% | 278,00 |
| 21.04.2026 | 14,50 | 14,80 | 12,75 | 13,40 | -7,59% | 1.766,00 |
| 20.04.2026 | 14,00 | 15,40 | 13,05 | 14,50 | 3,57% | 2.448,00 |
| 17.04.2026 | 14,05 | 14,50 | 12,85 | 14,00 | 8,95% | 4.701,00 |
| 16.04.2026 | 13,40 | 13,80 | 12,75 | 12,85 | -4,10% | 2.033,00 |
| 15.04.2026 | 13,30 | 15,00 | 13,00 | 13,40 | -4,29% | 2.643,00 |
| 14.04.2026 | 14,00 | 14,00 | 13,20 | 14,00 | 1,08% | 1.112,00 |
| 13.04.2026 | 13,20 | 13,85 | 13,20 | 13,85 | 2,59% | 134,00 |
| 10.04.2026 | 13,75 | 14,00 | 13,25 | 13,50 | -3,57% | 574,00 |
| 09.04.2026 | 14,00 | 14,00 | 13,25 | 14,00 | 6,06% | 395,00 |
| 08.04.2026 | 14,50 | 14,50 | 13,20 | 13,20 | -8,97% | 4.246,00 |
| 07.04.2026 | 15,00 | 15,00 | 13,50 | 14,50 | -3,01% | 444,00 |
| 02.04.2026 | 13,50 | 14,95 | 13,50 | 14,95 | 6,79% | 18,00 |
| 01.04.2026 | 14,95 | 14,95 | 14,00 | 14,00 | -6,67% | 433,00 |
| 31.03.2026 | 14,00 | 15,00 | 14,00 | 15,00 | 5,63% | 119,00 |