9,370€
4,81%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 12,30 | 13,10 | 12,30 | 12,92 | 3,36% | 20.308,00 |
| 26.09.2024 | 13,32 | 13,32 | 12,40 | 12,50 | -4,29% | 32.569,00 |
| 25.09.2024 | 12,42 | 14,00 | 12,42 | 13,06 | 2,83% | 68.705,00 |
| 24.09.2024 | 12,54 | 13,04 | 12,10 | 12,70 | 15,45% | 88.400,00 |
| 23.09.2024 | 10,92 | 11,04 | 10,86 | 11,00 | -1,26% | 13.650,00 |
| 20.09.2024 | 10,94 | 11,14 | 10,72 | 11,14 | 2,58% | 90.472,00 |
| 19.09.2024 | 11,04 | 11,14 | 10,82 | 10,86 | -2,34% | 65.114,00 |
| 18.09.2024 | 11,00 | 11,22 | 10,96 | 11,12 | 2,02% | 8.750,00 |
| 17.09.2024 | 11,00 | 11,08 | 10,70 | 10,90 | 0,00% | 22.730,00 |
| 16.09.2024 | 11,66 | 11,74 | 10,90 | 10,90 | -7,00% | 38.931,00 |
| 13.09.2024 | 11,60 | 11,78 | 11,60 | 11,72 | 1,56% | 12.154,00 |
| 12.09.2024 | 11,64 | 11,80 | 11,48 | 11,54 | 0,52% | 23.196,00 |
| 11.09.2024 | 11,32 | 11,62 | 11,30 | 11,48 | 2,14% | 15.572,00 |
| 10.09.2024 | 10,96 | 11,28 | 10,92 | 11,24 | 2,00% | 18.340,00 |
| 09.09.2024 | 10,96 | 11,16 | 10,74 | 11,02 | 1,29% | 14.852,00 |
| 06.09.2024 | 10,96 | 11,06 | 10,66 | 10,88 | -0,37% | 21.867,00 |
| 05.09.2024 | 10,68 | 11,14 | 10,52 | 10,92 | 2,63% | 18.141,00 |
| 04.09.2024 | 10,40 | 10,80 | 10,32 | 10,64 | -1,48% | 28.727,00 |
| 03.09.2024 | 11,06 | 11,10 | 10,64 | 10,80 | -2,88% | 41.680,00 |
| 02.09.2024 | 11,74 | 11,78 | 11,12 | 11,12 | -5,60% | 37.461,00 |
| 30.08.2024 | 11,94 | 12,00 | 11,78 | 11,78 | -1,34% | 22.394,00 |
| 29.08.2024 | 11,98 | 12,20 | 11,88 | 11,94 | -0,50% | 15.507,00 |
| 28.08.2024 | 12,14 | 12,14 | 11,92 | 12,00 | -1,80% | 21.464,00 |
| 27.08.2024 | 12,52 | 12,60 | 12,18 | 12,22 | -1,93% | 30.498,00 |
| 26.08.2024 | 12,76 | 12,78 | 12,46 | 12,46 | -2,50% | 27.760,00 |
| 23.08.2024 | 13,00 | 13,10 | 12,66 | 12,78 | -1,39% | 18.433,00 |
| 22.08.2024 | 13,04 | 13,28 | 12,88 | 12,96 | -0,77% | 27.399,00 |
| 21.08.2024 | 12,72 | 13,42 | 12,72 | 13,06 | 3,49% | 33.858,00 |
| 20.08.2024 | 13,42 | 13,64 | 12,62 | 12,62 | -5,68% | 43.013,00 |
| 19.08.2024 | 14,10 | 14,10 | 13,22 | 13,38 | -5,37% | 50.179,00 |
| 16.08.2024 | 14,64 | 15,10 | 13,88 | 14,14 | -3,15% | 85.785,00 |
| 15.08.2024 | 13,64 | 14,72 | 13,56 | 14,60 | 7,83% | 97.985,00 |
| 14.08.2024 | 14,36 | 14,60 | 13,54 | 13,54 | -5,18% | 50.984,00 |
| 13.08.2024 | 13,78 | 14,42 | 13,78 | 14,28 | 3,48% | 37.611,00 |
| 12.08.2024 | 13,76 | 13,98 | 13,64 | 13,80 | 0,44% | 40.560,00 |
| 09.08.2024 | 13,18 | 13,80 | 13,18 | 13,74 | 3,78% | 31.605,00 |
| 08.08.2024 | 12,92 | 13,66 | 12,84 | 13,24 | 2,00% | 41.095,00 |
| 07.08.2024 | 12,70 | 12,98 | 12,50 | 12,98 | 1,88% | 40.504,00 |
| 06.08.2024 | 12,76 | 12,98 | 12,38 | 12,74 | -0,16% | 48.605,00 |
| 05.08.2024 | 12,60 | 12,90 | 12,24 | 12,76 | -4,20% | 65.792,00 |