2,660€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 2,68 | 2,70 | 2,62 | 2,69 | 0,37% | 15.598,00 |
| 23.07.2026 | 2,66 | 2,68 | 2,61 | 2,68 | 2,69% | 6.189,00 |
| 22.07.2026 | 2,68 | 2,68 | 2,61 | 2,61 | 1,17% | 24.165,00 |
| 21.07.2026 | 2,59 | 2,66 | 2,56 | 2,58 | -0,39% | 33.404,00 |
| 20.07.2026 | 2,62 | 2,62 | 2,53 | 2,59 | -1,15% | 15.670,00 |
| 17.07.2026 | 2,67 | 2,68 | 2,52 | 2,62 | 0,00% | 36.300,00 |
| 16.07.2026 | 2,66 | 2,69 | 2,61 | 2,62 | 0,00% | 3.163,00 |
| 15.07.2026 | 2,62 | 2,69 | 2,56 | 2,62 | -0,38% | 30.267,00 |
| 14.07.2026 | 2,65 | 2,65 | 2,56 | 2,63 | -0,38% | 35.526,00 |
| 13.07.2026 | 2,63 | 2,65 | 2,56 | 2,64 | -1,68% | 10.142,00 |
| 10.07.2026 | 2,62 | 2,68 | 2,49 | 2,68 | 0,94% | 20.773,00 |
| 09.07.2026 | 2,69 | 2,69 | 2,62 | 2,66 | -0,56% | 7.590,00 |
| 08.07.2026 | 2,63 | 2,70 | 2,61 | 2,67 | -0,93% | 17.032,00 |
| 07.07.2026 | 2,62 | 2,70 | 2,58 | 2,70 | 5,69% | 31.535,00 |
| 06.07.2026 | 2,58 | 2,67 | 2,54 | 2,55 | -1,54% | 23.629,00 |
| 03.07.2026 | 2,62 | 2,68 | 2,58 | 2,59 | -0,77% | 20.681,00 |
| 02.07.2026 | 2,56 | 2,68 | 2,47 | 2,61 | 5,67% | 71.511,00 |
| 01.07.2026 | 2,90 | 2,94 | 2,47 | 2,47 | -10,83% | 114.696,00 |
| 30.06.2026 | 2,49 | 2,88 | 2,49 | 2,77 | 12,60% | 101.468,00 |
| 29.06.2026 | 2,35 | 2,52 | 2,29 | 2,46 | 8,13% | 171.850,00 |
| 26.06.2026 | 2,28 | 2,38 | 2,21 | 2,28 | 0,89% | 55.959,00 |
| 25.06.2026 | 2,30 | 2,34 | 2,26 | 2,26 | -3,63% | 60.008,00 |
| 24.06.2026 | 2,40 | 2,44 | 2,26 | 2,34 | -2,30% | 78.499,00 |
| 23.06.2026 | 2,42 | 2,44 | 2,40 | 2,40 | -1,84% | 48.935,00 |
| 22.06.2026 | 2,40 | 2,46 | 2,39 | 2,44 | 1,88% | 82.193,00 |
| 19.06.2026 | 2,56 | 2,56 | 2,36 | 2,40 | -4,20% | 14.545,00 |
| 18.06.2026 | 2,55 | 2,55 | 2,43 | 2,50 | 0,81% | 36.392,00 |
| 17.06.2026 | 2,48 | 2,57 | 2,47 | 2,48 | -0,40% | 58.993,00 |
| 16.06.2026 | 2,56 | 2,57 | 2,49 | 2,49 | -0,40% | 21.519,00 |
| 15.06.2026 | 2,60 | 2,60 | 2,50 | 2,50 | -3,47% | 14.557,00 |
| 12.06.2026 | 2,61 | 2,61 | 2,52 | 2,59 | 2,98% | 13.800,00 |
| 11.06.2026 | 2,55 | 2,55 | 2,47 | 2,52 | -2,52% | 27.856,00 |
| 10.06.2026 | 2,59 | 2,63 | 2,47 | 2,58 | 0,00% | 77.380,00 |
| 09.06.2026 | 2,60 | 2,67 | 2,58 | 2,58 | -0,77% | 17.461,00 |
| 08.06.2026 | 2,75 | 2,75 | 2,60 | 2,60 | -0,95% | 14.178,00 |
| 05.06.2026 | 2,74 | 2,77 | 2,63 | 2,63 | -2,78% | 55.193,00 |
| 04.06.2026 | 2,65 | 2,74 | 2,65 | 2,70 | 1,89% | 35.079,00 |
| 03.06.2026 | 2,66 | 2,66 | 2,64 | 2,65 | 1,92% | 4.663,00 |
| 02.06.2026 | 2,61 | 2,66 | 2,60 | 2,60 | -0,38% | 12.924,00 |
| 01.06.2026 | 2,74 | 2,74 | 2,61 | 2,61 | -0,19% | 22.539,00 |
| 29.05.2026 | 2,61 | 2,73 | 2,61 | 2,62 | -1,32% | 22.998,00 |
| 28.05.2026 | 2,66 | 2,68 | 2,64 | 2,65 | -1,30% | 4.648,00 |
| 27.05.2026 | 2,73 | 2,73 | 2,61 | 2,69 | -0,92% | 18.275,00 |
| 26.05.2026 | 2,70 | 2,75 | 2,60 | 2,71 | 3,83% | 27.228,00 |
| 25.05.2026 | 2,74 | 2,74 | 2,61 | 2,61 | 0,00% | 31.509,00 |
| 22.05.2026 | 2,70 | 2,70 | 2,61 | 2,61 | -2,43% | 36.348,00 |
| 21.05.2026 | 2,62 | 2,75 | 2,62 | 2,68 | 1,71% | 35.151,00 |
| 20.05.2026 | 2,68 | 2,70 | 2,63 | 2,63 | -1,13% | 7.718,00 |
| 19.05.2026 | 2,60 | 2,68 | 2,60 | 2,66 | 0,76% | 1.018,00 |
| 18.05.2026 | 2,65 | 2,71 | 2,63 | 2,64 | 0,00% | 20.237,00 |
| 15.05.2026 | 2,77 | 2,77 | 2,61 | 2,64 | -4,17% | 16.667,00 |
| 14.05.2026 | 2,67 | 2,76 | 2,65 | 2,76 | 0,73% | 1.741,00 |
| 13.05.2026 | 2,60 | 2,74 | 2,60 | 2,74 | 0,92% | 18.587,00 |
| 12.05.2026 | 2,80 | 2,80 | 2,64 | 2,71 | -1,63% | 19.406,00 |
| 11.05.2026 | 2,79 | 2,79 | 2,60 | 2,76 | 2,04% | 25.916,00 |
| 08.05.2026 | 2,71 | 2,81 | 2,70 | 2,70 | -0,55% | 49.801,00 |
| 07.05.2026 | 2,84 | 2,84 | 2,72 | 2,72 | -0,73% | 3.710,00 |
| 06.05.2026 | 2,80 | 2,90 | 2,74 | 2,74 | -4,37% | 76.145,00 |
| 05.05.2026 | 2,91 | 2,92 | 2,81 | 2,86 | -1,55% | 16.301,00 |
| 04.05.2026 | 2,85 | 2,98 | 2,84 | 2,91 | 3,75% | 60.119,00 |
| 30.04.2026 | 2,76 | 2,86 | 2,76 | 2,80 | 0,72% | 19.956,00 |
| 29.04.2026 | 2,80 | 2,81 | 2,78 | 2,78 | 0,18% | 3.379,00 |
| 28.04.2026 | 2,76 | 2,88 | 2,76 | 2,78 | -0,89% | 40.144,00 |
| 27.04.2026 | 2,76 | 2,95 | 2,76 | 2,80 | -0,36% | 67.138,00 |
| 24.04.2026 | 2,74 | 2,84 | 2,72 | 2,81 | 2,00% | 7.071,00 |
| 23.04.2026 | 2,77 | 2,91 | 2,76 | 2,76 | -0,36% | 22.788,00 |
| 22.04.2026 | 2,80 | 2,84 | 2,75 | 2,77 | -0,90% | 11.467,00 |
| 21.04.2026 | 2,83 | 2,83 | 2,74 | 2,79 | -0,53% | 21.110,00 |
| 20.04.2026 | 2,76 | 2,86 | 2,70 | 2,81 | 2,00% | 26.417,00 |
| 17.04.2026 | 2,77 | 2,84 | 2,74 | 2,75 | 0,73% | 45.932,00 |
| 16.04.2026 | 2,66 | 2,80 | 2,66 | 2,73 | 2,25% | 34.573,00 |
| 15.04.2026 | 2,65 | 2,74 | 2,65 | 2,67 | -1,48% | 30.493,00 |
| 14.04.2026 | 2,70 | 2,78 | 2,66 | 2,71 | 0,56% | 16.895,00 |
| 13.04.2026 | 2,71 | 2,77 | 2,59 | 2,70 | 0,75% | 45.233,00 |
| 10.04.2026 | 2,62 | 2,77 | 2,62 | 2,68 | -2,19% | 43.365,00 |
| 09.04.2026 | 2,75 | 2,80 | 2,65 | 2,74 | -0,18% | 39.538,00 |
| 08.04.2026 | 2,84 | 2,90 | 2,72 | 2,74 | 1,67% | 78.106,00 |
| 07.04.2026 | 2,72 | 2,78 | 2,69 | 2,70 | -1,46% | 21.114,00 |
| 02.04.2026 | 2,69 | 2,77 | 2,65 | 2,74 | 0,74% | 50.709,00 |
| 01.04.2026 | 2,79 | 2,80 | 2,69 | 2,72 | 0,74% | 46.976,00 |
| 31.03.2026 | 2,65 | 2,79 | 2,64 | 2,70 | 2,67% | 17.360,00 |
| 30.03.2026 | 2,64 | 2,71 | 2,61 | 2,63 | -0,38% | 36.370,00 |
| 27.03.2026 | 2,72 | 2,72 | 2,62 | 2,64 | -4,01% | 32.450,00 |
| 26.03.2026 | 2,76 | 2,84 | 2,67 | 2,75 | -3,00% | 24.568,00 |
| 25.03.2026 | 2,83 | 2,85 | 2,76 | 2,83 | 1,25% | 12.359,00 |
| 24.03.2026 | 2,75 | 2,80 | 2,66 | 2,80 | 5,08% | 15.788,00 |
| 23.03.2026 | 2,62 | 2,83 | 2,61 | 2,66 | -0,93% | 64.794,00 |
| 20.03.2026 | 2,66 | 2,79 | 2,66 | 2,69 | -1,10% | 15.250,00 |
| 19.03.2026 | 2,83 | 2,83 | 2,68 | 2,72 | -3,89% | 37.177,00 |
| 18.03.2026 | 2,75 | 2,86 | 2,66 | 2,83 | -1,22% | 107.357,00 |
| 17.03.2026 | 2,73 | 2,87 | 2,73 | 2,86 | 3,81% | 18.886,00 |
| 16.03.2026 | 2,79 | 2,85 | 2,73 | 2,76 | -0,18% | 25.486,00 |
| 13.03.2026 | 2,80 | 2,80 | 2,57 | 2,76 | -1,60% | 102.391,00 |
| 12.03.2026 | 2,94 | 2,94 | 2,56 | 2,81 | -6,50% | 161.501,00 |
| 11.03.2026 | 3,00 | 3,19 | 2,90 | 3,00 | -4,00% | 464.303,00 |
| 10.03.2026 | 3,00 | 3,13 | 3,00 | 3,13 | 3,48% | 16.264,00 |
| 09.03.2026 | 3,05 | 3,05 | 2,97 | 3,02 | -0,98% | 9.710,00 |
| 06.03.2026 | 2,90 | 3,05 | 2,90 | 3,05 | 4,63% | 77.914,00 |
| 05.03.2026 | 2,86 | 3,02 | 2,86 | 2,92 | -3,00% | 51.310,00 |
| 04.03.2026 | 3,02 | 3,09 | 2,95 | 3,01 | 0,84% | 14.025,00 |