10,650€
-1,21%
Echtzeit-Aktienkurs BAYWA AG VINK.NA. O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG VINK.NA. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,70 | 10,78 | 10,54 | 10,62 | -1,48% | 18.408,00 |
| 14.08.2025 | 10,80 | 10,80 | 10,56 | 10,78 | 0,94% | 8.356,00 |
| 13.08.2025 | 10,56 | 10,98 | 10,56 | 10,68 | 0,56% | 24.227,00 |
| 12.08.2025 | 10,32 | 10,76 | 10,32 | 10,62 | 2,51% | 15.924,00 |
| 11.08.2025 | 10,56 | 10,92 | 10,00 | 10,36 | -5,47% | 37.178,00 |
| 08.08.2025 | 9,50 | 11,04 | 9,50 | 10,96 | 16,72% | 69.027,00 |
| 07.08.2025 | 9,50 | 9,51 | 9,24 | 9,39 | 1,51% | 14.335,00 |
| 06.08.2025 | 9,41 | 9,53 | 9,13 | 9,25 | -2,32% | 12.946,00 |
| 05.08.2025 | 9,98 | 10,02 | 9,23 | 9,47 | -2,87% | 14.682,00 |
| 04.08.2025 | 9,85 | 9,85 | 9,63 | 9,75 | 1,25% | 15.671,00 |
| 01.08.2025 | 9,74 | 9,75 | 9,37 | 9,63 | -1,33% | 24.116,00 |
| 31.07.2025 | 9,95 | 10,06 | 9,66 | 9,76 | -2,79% | 21.515,00 |
| 30.07.2025 | 10,50 | 10,62 | 10,04 | 10,04 | -2,52% | 18.931,00 |
| 29.07.2025 | 10,80 | 11,08 | 10,30 | 10,30 | -4,10% | 35.420,00 |
| 28.07.2025 | 11,00 | 11,16 | 10,44 | 10,74 | 0,56% | 32.179,00 |
| 25.07.2025 | 11,28 | 11,30 | 10,68 | 10,68 | -5,49% | 22.595,00 |
| 24.07.2025 | 10,80 | 11,92 | 10,60 | 11,30 | 7,62% | 50.933,00 |
| 23.07.2025 | 10,08 | 10,70 | 10,00 | 10,50 | 5,00% | 28.059,00 |
| 22.07.2025 | 9,63 | 10,16 | 9,63 | 10,00 | 2,56% | 28.985,00 |
| 21.07.2025 | 9,87 | 9,95 | 9,47 | 9,75 | 2,52% | 38.188,00 |
| 18.07.2025 | 9,02 | 9,87 | 8,97 | 9,51 | 7,70% | 82.355,00 |
| 17.07.2025 | 8,49 | 8,97 | 8,49 | 8,83 | 4,74% | 16.601,00 |
| 16.07.2025 | 8,56 | 8,63 | 8,43 | 8,43 | -1,86% | 8.118,00 |
| 15.07.2025 | 8,90 | 9,02 | 8,53 | 8,59 | -2,05% | 17.284,00 |
| 14.07.2025 | 8,55 | 9,00 | 8,47 | 8,77 | 0,23% | 13.868,00 |
| 11.07.2025 | 8,87 | 9,19 | 8,75 | 8,75 | 0,46% | 21.496,00 |
| 10.07.2025 | 8,41 | 9,15 | 8,41 | 8,71 | 2,96% | 39.793,00 |
| 09.07.2025 | 8,30 | 8,50 | 8,22 | 8,46 | 2,42% | 31.421,00 |
| 08.07.2025 | 8,53 | 8,70 | 8,26 | 8,26 | -2,25% | 36.376,00 |
| 07.07.2025 | 9,12 | 9,12 | 8,41 | 8,45 | -6,11% | 35.285,00 |
| 04.07.2025 | 9,00 | 9,20 | 8,98 | 9,00 | 0,00% | 22.003,00 |
| 03.07.2025 | 9,09 | 9,31 | 8,83 | 9,00 | -0,44% | 26.508,00 |
| 02.07.2025 | 9,18 | 9,25 | 9,04 | 9,04 | 0,56% | 20.941,00 |
| 01.07.2025 | 9,09 | 9,25 | 8,89 | 8,99 | -0,44% | 10.768,00 |
| 30.06.2025 | 8,65 | 9,07 | 8,65 | 9,03 | 1,92% | 12.768,00 |
| 27.06.2025 | 8,80 | 9,10 | 8,47 | 8,86 | 3,02% | 17.808,00 |
| 26.06.2025 | 8,69 | 8,95 | 8,54 | 8,60 | -0,46% | 13.079,00 |
| 25.06.2025 | 8,44 | 8,84 | 8,44 | 8,64 | 0,35% | 5.492,00 |
| 24.06.2025 | 8,76 | 9,04 | 8,44 | 8,61 | -1,60% | 12.095,00 |
| 23.06.2025 | 8,61 | 9,00 | 8,39 | 8,75 | 4,92% | 16.846,00 |
| 20.06.2025 | 8,68 | 8,76 | 8,34 | 8,34 | -2,23% | 25.271,00 |
| 19.06.2025 | 8,52 | 8,85 | 8,52 | 8,53 | -1,50% | 8.963,00 |
| 18.06.2025 | 8,53 | 8,75 | 8,52 | 8,66 | 1,76% | 9.824,00 |
| 17.06.2025 | 8,54 | 8,68 | 8,50 | 8,51 | -1,85% | 12.331,00 |
| 16.06.2025 | 8,53 | 8,83 | 8,53 | 8,67 | 0,46% | 22.375,00 |
| 13.06.2025 | 9,19 | 9,19 | 8,61 | 8,63 | -4,32% | 31.652,00 |
| 12.06.2025 | 9,16 | 9,22 | 8,85 | 9,02 | 0,33% | 29.942,00 |
| 11.06.2025 | 9,22 | 9,22 | 8,99 | 8,99 | 0,78% | 21.436,00 |
| 10.06.2025 | 8,93 | 9,52 | 8,66 | 8,92 | 0,00% | 32.541,00 |
| 09.06.2025 | 8,45 | 8,92 | 8,41 | 8,92 | 6,70% | 15.750,00 |
| 06.06.2025 | 8,36 | 8,50 | 7,90 | 8,36 | -0,12% | 39.209,00 |
| 05.06.2025 | 8,30 | 8,44 | 8,23 | 8,37 | -1,30% | 40.341,00 |
| 04.06.2025 | 8,60 | 8,74 | 8,47 | 8,48 | -1,97% | 12.790,00 |
| 03.06.2025 | 8,71 | 8,82 | 8,57 | 8,65 | 1,65% | 9.479,00 |
| 02.06.2025 | 8,99 | 9,00 | 8,51 | 8,51 | -4,92% | 16.416,00 |
| 30.05.2025 | 8,57 | 8,95 | 8,57 | 8,95 | 4,19% | 11.258,00 |
| 29.05.2025 | 8,77 | 8,95 | 8,36 | 8,59 | -1,83% | 5.702,00 |
| 28.05.2025 | 8,40 | 9,10 | 8,27 | 8,75 | 5,42% | 85.159,00 |
| 27.05.2025 | 8,33 | 8,42 | 8,25 | 8,30 | 0,48% | 9.368,00 |
| 26.05.2025 | 8,30 | 8,38 | 8,10 | 8,26 | 1,47% | 6.996,00 |
| 23.05.2025 | 8,15 | 8,31 | 8,03 | 8,14 | 0,37% | 10.825,00 |
| 22.05.2025 | 8,22 | 8,24 | 8,08 | 8,11 | -2,05% | 8.736,00 |
| 21.05.2025 | 8,19 | 8,30 | 8,15 | 8,28 | 0,49% | 13.664,00 |
| 20.05.2025 | 8,50 | 8,50 | 8,16 | 8,24 | -1,32% | 7.651,00 |
| 19.05.2025 | 8,20 | 8,35 | 8,11 | 8,35 | 0,60% | 16.049,00 |
| 16.05.2025 | 8,22 | 8,30 | 8,10 | 8,30 | 1,47% | 14.375,00 |
| 15.05.2025 | 8,61 | 8,61 | 8,00 | 8,18 | -4,33% | 24.805,00 |
| 14.05.2025 | 8,37 | 8,78 | 8,26 | 8,55 | 2,15% | 41.094,00 |
| 13.05.2025 | 8,15 | 8,37 | 8,10 | 8,37 | 1,09% | 13.575,00 |
| 12.05.2025 | 8,01 | 8,28 | 8,01 | 8,28 | 0,36% | 21.518,00 |
| 09.05.2025 | 8,29 | 8,29 | 8,18 | 8,25 | 0,00% | 7.529,00 |
| 08.05.2025 | 8,26 | 8,37 | 7,95 | 8,25 | 2,36% | 15.925,00 |
| 07.05.2025 | 8,15 | 8,26 | 8,05 | 8,06 | 0,12% | 3.653,00 |
| 06.05.2025 | 8,21 | 8,21 | 8,01 | 8,05 | -2,42% | 17.858,00 |
| 05.05.2025 | 8,35 | 8,45 | 8,25 | 8,25 | -0,60% | 6.077,00 |
| 02.05.2025 | 8,44 | 8,44 | 8,11 | 8,30 | 2,98% | 7.957,00 |
| 30.04.2025 | 8,22 | 8,49 | 8,06 | 8,06 | -1,71% | 7.965,00 |
| 29.04.2025 | 8,14 | 8,26 | 7,89 | 8,20 | -2,15% | 58.615,00 |
| 28.04.2025 | 8,06 | 8,45 | 8,06 | 8,38 | 3,33% | 10.421,00 |
| 25.04.2025 | 8,51 | 8,51 | 8,11 | 8,11 | -3,45% | 8.115,00 |
| 24.04.2025 | 8,22 | 8,44 | 8,15 | 8,40 | 0,84% | 7.875,00 |
| 23.04.2025 | 8,01 | 8,43 | 8,01 | 8,33 | 2,97% | 8.423,00 |
| 22.04.2025 | 8,50 | 8,55 | 8,00 | 8,09 | -3,58% | 32.363,00 |
| 17.04.2025 | 8,25 | 8,46 | 8,21 | 8,39 | 1,70% | 6.724,00 |
| 16.04.2025 | 8,53 | 8,53 | 8,00 | 8,25 | -2,83% | 60.433,00 |
| 15.04.2025 | 8,45 | 8,51 | 8,23 | 8,49 | 2,54% | 21.998,00 |
| 14.04.2025 | 8,75 | 8,75 | 8,20 | 8,28 | -4,28% | 8.950,00 |
| 11.04.2025 | 8,51 | 8,65 | 8,30 | 8,65 | 5,49% | 36.743,00 |
| 10.04.2025 | 8,54 | 8,63 | 8,20 | 8,20 | 2,12% | 16.575,00 |
| 09.04.2025 | 8,06 | 8,34 | 8,00 | 8,03 | -2,19% | 41.277,00 |
| 08.04.2025 | 8,01 | 8,25 | 7,64 | 8,21 | 9,91% | 20.155,00 |
| 07.04.2025 | 7,31 | 7,97 | 7,30 | 7,47 | -0,40% | 29.689,00 |
| 04.04.2025 | 7,80 | 7,80 | 7,26 | 7,50 | -3,97% | 57.023,00 |
| 03.04.2025 | 7,70 | 8,20 | 7,65 | 7,81 | -1,39% | 22.001,00 |
| 02.04.2025 | 8,21 | 8,21 | 7,92 | 7,92 | -3,18% | 9.333,00 |
| 01.04.2025 | 8,41 | 8,41 | 8,02 | 8,18 | 0,99% | 34.764,00 |
| 31.03.2025 | 8,23 | 8,23 | 7,90 | 8,10 | -1,82% | 31.454,00 |
| 28.03.2025 | 8,11 | 8,26 | 8,05 | 8,25 | 0,86% | 8.833,00 |
| 27.03.2025 | 8,34 | 8,34 | 8,10 | 8,18 | -1,80% | 8.186,00 |
| 26.03.2025 | 8,33 | 8,38 | 8,07 | 8,33 | 2,21% | 23.087,00 |