8,630€
1,65%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 10,32 | 10,70 | 10,32 | 10,38 | -1,14% | 14.314,00 |
| 13.01.2025 | 10,42 | 10,74 | 10,36 | 10,50 | 0,00% | 16.652,00 |
| 10.01.2025 | 10,72 | 10,94 | 10,30 | 10,50 | -3,67% | 11.013,00 |
| 09.01.2025 | 10,38 | 11,20 | 10,34 | 10,90 | 4,41% | 41.835,00 |
| 08.01.2025 | 11,42 | 11,42 | 10,40 | 10,44 | -8,42% | 45.883,00 |
| 07.01.2025 | 11,22 | 11,78 | 11,12 | 11,40 | 1,24% | 28.492,00 |
| 06.01.2025 | 11,56 | 11,56 | 11,00 | 11,26 | -1,23% | 20.486,00 |
| 03.01.2025 | 12,50 | 12,52 | 10,24 | 11,40 | -10,09% | 119.213,00 |
| 02.01.2025 | 11,00 | 13,24 | 10,92 | 12,68 | 19,40% | 189.863,00 |
| 30.12.2024 | 10,76 | 11,20 | 10,16 | 10,62 | 16,96% | 141.511,00 |
| 27.12.2024 | 8,92 | 9,37 | 8,88 | 9,08 | 0,67% | 19.324,00 |
| 23.12.2024 | 9,27 | 9,59 | 8,96 | 9,02 | -4,25% | 23.937,00 |
| 20.12.2024 | 8,98 | 9,64 | 8,81 | 9,42 | 5,37% | 42.710,00 |
| 19.12.2024 | 9,20 | 9,20 | 8,92 | 8,94 | -3,04% | 21.692,00 |
| 18.12.2024 | 9,30 | 9,46 | 9,10 | 9,22 | -1,39% | 13.210,00 |
| 17.12.2024 | 9,64 | 9,75 | 9,31 | 9,35 | -2,60% | 26.945,00 |
| 16.12.2024 | 9,77 | 9,80 | 9,50 | 9,60 | -1,84% | 21.319,00 |
| 13.12.2024 | 9,91 | 10,00 | 9,70 | 9,78 | -0,41% | 12.281,00 |
| 12.12.2024 | 9,73 | 10,24 | 9,71 | 9,82 | 0,20% | 25.297,00 |
| 11.12.2024 | 10,12 | 10,12 | 9,74 | 9,80 | -4,48% | 18.262,00 |
| 10.12.2024 | 10,60 | 10,70 | 10,14 | 10,26 | -2,66% | 27.656,00 |
| 09.12.2024 | 10,10 | 10,60 | 10,10 | 10,54 | 4,98% | 30.308,00 |
| 06.12.2024 | 9,84 | 10,60 | 9,84 | 10,04 | 3,51% | 53.063,00 |
| 05.12.2024 | 8,79 | 9,70 | 8,69 | 9,70 | 12,53% | 113.595,00 |
| 04.12.2024 | 8,70 | 8,72 | 8,45 | 8,62 | -0,12% | 53.035,00 |
| 03.12.2024 | 8,92 | 9,00 | 8,52 | 8,63 | -4,11% | 34.622,00 |
| 02.12.2024 | 9,97 | 9,97 | 8,83 | 9,00 | -0,66% | 92.757,00 |
| 29.11.2024 | 9,10 | 9,25 | 8,95 | 9,06 | -1,31% | 37.527,00 |
| 28.11.2024 | 9,00 | 9,25 | 8,96 | 9,18 | 0,33% | 23.573,00 |
| 27.11.2024 | 9,15 | 9,25 | 8,89 | 9,15 | 0,55% | 32.478,00 |
| 26.11.2024 | 9,35 | 9,59 | 9,03 | 9,10 | -3,60% | 11.296,00 |
| 25.11.2024 | 9,40 | 9,70 | 9,01 | 9,44 | 0,64% | 37.542,00 |
| 22.11.2024 | 9,03 | 9,47 | 9,00 | 9,38 | 3,70% | 11.236,00 |
| 21.11.2024 | 9,26 | 9,37 | 9,01 | 9,05 | -2,11% | - |
| 20.11.2024 | 9,21 | 9,30 | 8,95 | 9,24 | 1,87% | 9.507,00 |
| 19.11.2024 | 9,16 | 9,16 | 8,72 | 9,07 | -1,84% | 19.771,00 |
| 18.11.2024 | 8,98 | 9,34 | 8,96 | 9,24 | 7,69% | 24.630,00 |
| 15.11.2024 | 7,99 | 8,70 | 7,99 | 8,58 | 2,88% | 23.860,00 |
| 14.11.2024 | 8,22 | 8,73 | 7,97 | 8,34 | 0,85% | 29.113,00 |
| 13.11.2024 | 9,00 | 9,12 | 8,27 | 8,27 | -7,60% | 23.750,00 |
| 12.11.2024 | 8,87 | 9,13 | 8,87 | 8,95 | -3,14% | 27.656,00 |
| 11.11.2024 | 9,16 | 9,44 | 9,06 | 9,24 | 1,54% | 25.116,00 |
| 08.11.2024 | 9,49 | 9,49 | 8,78 | 9,10 | -2,15% | 27.241,00 |
| 07.11.2024 | 9,45 | 9,61 | 9,30 | 9,30 | -0,75% | 24.639,00 |
| 06.11.2024 | 9,95 | 9,95 | 9,37 | 9,37 | -5,54% | 29.879,00 |
| 05.11.2024 | 10,10 | 10,10 | 9,80 | 9,92 | -2,17% | 9.569,00 |
| 04.11.2024 | 10,22 | 10,32 | 10,10 | 10,14 | -0,98% | 10.236,00 |
| 01.11.2024 | 10,18 | 10,24 | 10,00 | 10,24 | 1,39% | 4.083,00 |
| 31.10.2024 | 9,96 | 10,10 | 9,92 | 10,10 | -0,20% | 28.986,00 |
| 30.10.2024 | 10,06 | 10,24 | 9,92 | 10,12 | 0,20% | 16.771,00 |
| 29.10.2024 | 10,26 | 10,32 | 10,10 | 10,10 | -2,88% | 13.190,00 |
| 28.10.2024 | 10,50 | 10,64 | 10,40 | 10,40 | -0,38% | 10.303,00 |
| 25.10.2024 | 10,12 | 10,60 | 9,70 | 10,44 | 2,76% | 44.694,00 |
| 24.10.2024 | 10,38 | 10,42 | 10,16 | 10,16 | -2,31% | 29.531,00 |
| 23.10.2024 | 10,64 | 10,64 | 10,32 | 10,40 | -2,26% | 29.881,00 |
| 22.10.2024 | 10,98 | 11,02 | 10,64 | 10,64 | -2,92% | 8.257,00 |
| 21.10.2024 | 10,92 | 11,10 | 10,66 | 10,96 | 0,74% | 19.976,00 |
| 18.10.2024 | 11,26 | 11,28 | 10,68 | 10,88 | -1,81% | 28.875,00 |
| 17.10.2024 | 10,94 | 11,38 | 10,90 | 11,08 | 1,84% | 28.941,00 |
| 16.10.2024 | 11,08 | 11,14 | 10,74 | 10,88 | -4,73% | 38.133,00 |
| 15.10.2024 | 11,54 | 11,56 | 11,15 | 11,42 | -3,22% | - |
| 14.10.2024 | 11,78 | 12,00 | 11,60 | 11,80 | -1,50% | 24.471,00 |
| 11.10.2024 | 12,30 | 12,30 | 11,42 | 11,98 | -2,76% | 61.135,00 |
| 10.10.2024 | 12,60 | 12,60 | 12,12 | 12,32 | -1,75% | 17.567,00 |
| 09.10.2024 | 12,64 | 12,70 | 12,30 | 12,54 | -1,72% | 23.054,00 |
| 08.10.2024 | 12,50 | 12,96 | 12,34 | 12,76 | 0,95% | 24.160,00 |
| 07.10.2024 | 12,74 | 13,38 | 12,24 | 12,64 | -0,47% | 26.230,00 |
| 04.10.2024 | 12,46 | 12,70 | 12,22 | 12,70 | 1,60% | 24.211,00 |
| 03.10.2024 | 12,48 | 12,54 | 12,20 | 12,50 | 0,64% | 9.615,00 |
| 02.10.2024 | 12,14 | 12,50 | 12,12 | 12,42 | 3,50% | 8.918,00 |
| 01.10.2024 | 12,90 | 12,98 | 12,00 | 12,00 | -5,96% | 28.438,00 |
| 30.09.2024 | 13,80 | 13,86 | 12,62 | 12,76 | -1,24% | 91.720,00 |