8,310€
-0,72%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 8,30 | 8,33 | 8,07 | 8,15 | -2,16% | 14.411,00 |
| 24.03.2025 | 7,73 | 8,33 | 7,60 | 8,33 | 4,91% | 39.106,00 |
| 21.03.2025 | 8,71 | 8,71 | 7,94 | 7,94 | -8,63% | 33.241,00 |
| 20.03.2025 | 8,71 | 8,78 | 8,56 | 8,69 | -0,91% | 11.891,00 |
| 19.03.2025 | 8,81 | 8,82 | 8,54 | 8,77 | 0,46% | 12.204,00 |
| 18.03.2025 | 8,35 | 8,81 | 8,30 | 8,73 | 6,59% | 29.600,00 |
| 17.03.2025 | 7,88 | 8,22 | 7,50 | 8,19 | 7,34% | 61.465,00 |
| 14.03.2025 | 7,11 | 7,76 | 7,08 | 7,63 | 7,16% | 30.659,00 |
| 13.03.2025 | 7,08 | 7,25 | 6,91 | 7,12 | -0,84% | 33.635,00 |
| 12.03.2025 | 7,47 | 7,47 | 7,02 | 7,18 | -3,75% | 31.451,00 |
| 11.03.2025 | 7,50 | 7,93 | 7,40 | 7,46 | 1,50% | 31.852,00 |
| 10.03.2025 | 7,93 | 7,93 | 7,35 | 7,35 | -5,65% | 20.952,00 |
| 07.03.2025 | 8,18 | 8,18 | 7,66 | 7,79 | -0,76% | 32.009,00 |
| 06.03.2025 | 7,95 | 8,10 | 7,68 | 7,85 | 0,00% | 14.092,00 |
| 05.03.2025 | 7,58 | 7,97 | 7,58 | 7,85 | 4,81% | 41.342,00 |
| 04.03.2025 | 7,87 | 8,04 | 7,49 | 7,49 | -6,38% | 22.943,00 |
| 03.03.2025 | 8,20 | 8,40 | 7,73 | 8,00 | -0,87% | 71.802,00 |
| 28.02.2025 | 8,65 | 8,65 | 8,07 | 8,07 | -8,71% | 516.737,00 |
| 27.02.2025 | 9,00 | 9,00 | 8,66 | 8,84 | 1,14% | 22.175,00 |
| 26.02.2025 | 8,65 | 8,92 | 8,65 | 8,74 | 0,46% | 15.387,00 |
| 25.02.2025 | 8,50 | 8,95 | 8,50 | 8,70 | 1,40% | 17.539,00 |
| 24.02.2025 | 8,47 | 8,70 | 8,40 | 8,58 | -1,04% | 26.741,00 |
| 21.02.2025 | 8,93 | 8,93 | 8,40 | 8,67 | 2,12% | 12.355,00 |
| 20.02.2025 | 8,79 | 8,88 | 8,40 | 8,49 | -2,64% | 32.280,00 |
| 19.02.2025 | 8,90 | 8,90 | 8,53 | 8,72 | -0,57% | 28.169,00 |
| 18.02.2025 | 9,07 | 9,12 | 8,71 | 8,77 | -1,90% | 22.028,00 |
| 17.02.2025 | 8,93 | 9,03 | 8,61 | 8,94 | 0,79% | 30.072,00 |
| 14.02.2025 | 9,20 | 9,35 | 8,75 | 8,87 | -6,63% | 38.367,00 |
| 13.02.2025 | 9,13 | 9,50 | 8,91 | 9,50 | 6,50% | 11.941,00 |
| 12.02.2025 | 9,00 | 9,11 | 8,88 | 8,92 | -3,25% | 12.394,00 |
| 11.02.2025 | 9,16 | 9,22 | 8,80 | 9,22 | -1,71% | 48.969,00 |
| 10.02.2025 | 9,40 | 10,00 | 9,07 | 9,38 | 1,85% | 12.357,00 |
| 07.02.2025 | 9,35 | 9,38 | 9,03 | 9,21 | -1,29% | 14.812,00 |
| 06.02.2025 | 9,59 | 9,59 | 9,22 | 9,33 | -1,48% | 15.758,00 |
| 05.02.2025 | 9,63 | 9,64 | 9,36 | 9,47 | -1,97% | 21.033,00 |
| 04.02.2025 | 9,61 | 9,94 | 9,26 | 9,66 | 0,73% | 27.356,00 |
| 03.02.2025 | 9,32 | 9,69 | 9,20 | 9,59 | 6,32% | 44.229,00 |
| 31.01.2025 | 9,75 | 9,76 | 6,45 | 9,02 | -8,05% | 262.043,00 |
| 30.01.2025 | 9,93 | 10,06 | 9,73 | 9,81 | -1,70% | 20.892,00 |
| 29.01.2025 | 9,45 | 10,24 | 9,42 | 9,98 | 5,61% | 31.026,00 |
| 28.01.2025 | 9,92 | 9,97 | 9,45 | 9,45 | -4,64% | 17.013,00 |
| 27.01.2025 | 9,73 | 10,00 | 9,63 | 9,91 | 1,23% | 22.603,00 |
| 24.01.2025 | 9,80 | 9,89 | 9,57 | 9,79 | 0,20% | 15.197,00 |
| 23.01.2025 | 9,88 | 10,00 | 9,47 | 9,77 | 0,21% | 15.664,00 |
| 22.01.2025 | 9,81 | 10,00 | 9,59 | 9,75 | -0,61% | 26.536,00 |
| 21.01.2025 | 9,90 | 10,22 | 9,80 | 9,81 | -0,30% | 20.425,00 |
| 20.01.2025 | 10,42 | 10,50 | 9,82 | 9,84 | -6,11% | 89.510,00 |
| 17.01.2025 | 10,10 | 10,60 | 10,10 | 10,48 | 4,17% | 15.252,00 |
| 16.01.2025 | 10,44 | 10,48 | 10,02 | 10,06 | -6,51% | 20.912,00 |
| 15.01.2025 | 10,32 | 10,76 | 10,32 | 10,76 | 3,66% | 15.951,00 |