70,750€
-3,02%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,15 | 73,98 | 70,88 | 73,58 | 0,48% | - |
| 21.11.2024 | 73,13 | 73,45 | 71,53 | 73,23 | 0,10% | - |
| 20.11.2024 | 74,08 | 74,40 | 72,43 | 73,15 | -0,51% | 16,00 |
| 19.11.2024 | 74,30 | 74,60 | 72,08 | 73,53 | -0,68% | - |
| 18.11.2024 | 72,58 | 74,45 | 71,90 | 74,03 | 2,32% | 300,00 |
| 15.11.2024 | 72,08 | 72,78 | 70,85 | 72,35 | 0,07% | - |
| 14.11.2024 | 72,58 | 72,75 | 70,93 | 72,30 | -0,69% | - |
| 13.11.2024 | 72,25 | 73,13 | 70,75 | 72,80 | 0,38% | - |
| 12.11.2024 | 73,18 | 74,35 | 71,98 | 72,53 | -1,83% | - |
| 11.11.2024 | 74,05 | 74,55 | 73,13 | 73,88 | 0,54% | 92,00 |
| 08.11.2024 | 74,05 | 74,25 | 72,48 | 73,48 | -1,01% | - |
| 07.11.2024 | 72,50 | 74,30 | 72,08 | 74,23 | 2,45% | 50,00 |
| 06.11.2024 | 72,58 | 73,93 | 71,48 | 72,45 | 0,03% | - |
| 05.11.2024 | 72,08 | 72,73 | 71,78 | 72,43 | 0,73% | - |
| 04.11.2024 | 71,53 | 73,60 | 70,65 | 71,90 | 0,84% | - |
| 01.11.2024 | 70,73 | 72,00 | 70,73 | 71,30 | 0,64% | - |
| 31.10.2024 | 69,60 | 71,23 | 69,60 | 70,85 | 1,72% | - |
| 30.10.2024 | 71,70 | 71,70 | 68,58 | 69,65 | -2,96% | - |
| 29.10.2024 | 71,45 | 73,30 | 65,80 | 71,78 | 0,56% | - |
| 28.10.2024 | 68,63 | 71,88 | 67,40 | 71,38 | 4,54% | 150,00 |
| 25.10.2024 | 68,48 | 69,13 | 67,48 | 68,28 | -0,40% | - |
| 24.10.2024 | 68,98 | 69,33 | 67,43 | 68,55 | -0,44% | - |
| 23.10.2024 | 70,48 | 70,50 | 68,65 | 68,85 | -2,31% | - |
| 22.10.2024 | 70,68 | 70,73 | 68,10 | 70,48 | -0,32% | - |
| 21.10.2024 | 71,00 | 71,25 | 70,20 | 70,70 | -0,63% | - |
| 18.10.2024 | 70,05 | 71,23 | 69,75 | 71,15 | 1,57% | - |
| 17.10.2024 | 69,83 | 70,60 | 69,73 | 70,05 | 0,25% | - |
| 16.10.2024 | 69,28 | 69,95 | 68,70 | 69,88 | 0,83% | - |
| 15.10.2024 | 69,58 | 70,23 | 68,98 | 69,30 | -0,50% | - |
| 14.10.2024 | 69,65 | 69,70 | 69,00 | 69,65 | 0,22% | 120,00 |
| 11.10.2024 | 68,73 | 69,98 | 68,68 | 69,50 | 0,91% | - |
| 10.10.2024 | 68,93 | 69,33 | 67,95 | 68,88 | -0,36% | - |
| 09.10.2024 | 67,93 | 69,13 | 67,38 | 69,13 | 1,88% | 104,00 |
| 08.10.2024 | 66,58 | 67,93 | 66,03 | 67,85 | 1,31% | - |
| 07.10.2024 | 66,68 | 67,30 | 65,90 | 66,98 | 0,41% | - |
| 04.10.2024 | 65,88 | 67,05 | 65,18 | 66,70 | 1,37% | - |
| 03.10.2024 | 66,48 | 66,83 | 65,10 | 65,80 | -1,57% | 200,00 |
| 02.10.2024 | 67,40 | 67,60 | 66,18 | 66,85 | -0,82% | - |
| 01.10.2024 | 69,45 | 69,75 | 66,65 | 67,40 | -2,88% | 36,00 |
| 30.09.2024 | 69,28 | 69,68 | 68,30 | 69,40 | 0,51% | 495,00 |
| 27.09.2024 | 69,75 | 69,85 | 65,15 | 69,05 | -1,04% | 75,00 |
| 26.09.2024 | 70,48 | 70,80 | 69,05 | 69,78 | 0,00% | 58,00 |
| 25.09.2024 | 69,45 | 69,98 | 68,83 | 69,78 | 0,07% | 6,00 |
| 24.09.2024 | 70,75 | 71,50 | 69,58 | 69,73 | -1,06% | - |
| 23.09.2024 | 72,08 | 72,08 | 70,10 | 70,48 | -1,98% | 90,00 |
| 20.09.2024 | 70,83 | 72,28 | 70,75 | 71,90 | 1,05% | 2,00 |
| 19.09.2024 | 70,65 | 71,55 | 70,50 | 71,15 | 1,50% | - |
| 18.09.2024 | 69,68 | 70,88 | 69,33 | 70,10 | 0,65% | - |
| 17.09.2024 | 70,38 | 70,93 | 69,35 | 69,65 | -1,00% | 74,00 |
| 16.09.2024 | 70,10 | 70,63 | 68,80 | 70,35 | 0,50% | 18,00 |
| 13.09.2024 | 70,33 | 70,53 | 69,40 | 70,00 | -0,50% | 200,00 |
| 12.09.2024 | 69,18 | 70,35 | 68,63 | 70,35 | 1,92% | 20,00 |
| 11.09.2024 | 68,70 | 69,65 | 67,48 | 69,03 | 0,15% | - |
| 10.09.2024 | 69,65 | 70,38 | 68,35 | 68,93 | -1,32% | - |
| 09.09.2024 | 69,68 | 70,75 | 69,43 | 69,85 | 0,79% | - |
| 06.09.2024 | 70,03 | 71,08 | 69,05 | 69,30 | -1,42% | - |
| 05.09.2024 | 68,38 | 71,13 | 68,23 | 70,30 | 2,70% | 770,00 |
| 04.09.2024 | 67,43 | 69,43 | 66,85 | 68,45 | 1,00% | 394,00 |
| 03.09.2024 | 68,98 | 69,15 | 67,55 | 67,78 | -1,85% | 150,00 |
| 02.09.2024 | 69,80 | 69,95 | 68,53 | 69,05 | 0,00% | 79,00 |
| 30.08.2024 | 68,45 | 69,33 | 68,40 | 69,05 | 0,66% | - |
| 29.08.2024 | 68,68 | 69,28 | 68,23 | 68,60 | -0,22% | - |
| 28.08.2024 | 68,83 | 69,03 | 68,25 | 68,75 | 0,00% | - |
| 27.08.2024 | 68,10 | 68,88 | 67,83 | 68,75 | 1,10% | - |
| 26.08.2024 | 68,68 | 68,90 | 67,90 | 68,00 | -1,02% | - |
| 23.08.2024 | 68,05 | 68,93 | 67,78 | 68,70 | 1,07% | - |
| 22.08.2024 | 67,73 | 68,28 | 67,10 | 67,98 | 0,26% | - |
| 21.08.2024 | 67,00 | 68,03 | 66,65 | 67,80 | 1,50% | - |
| 20.08.2024 | 68,08 | 68,23 | 66,48 | 66,80 | -1,80% | 75,00 |
| 19.08.2024 | 67,38 | 68,28 | 66,93 | 68,03 | 1,15% | - |
| 16.08.2024 | 67,65 | 68,05 | 66,78 | 67,25 | -0,55% | - |
| 15.08.2024 | 66,78 | 68,08 | 66,15 | 67,63 | 1,46% | - |
| 14.08.2024 | 65,50 | 67,43 | 65,45 | 66,65 | 1,79% | - |
| 13.08.2024 | 64,70 | 65,50 | 64,48 | 65,48 | 1,47% | - |
| 12.08.2024 | 65,63 | 65,68 | 64,38 | 64,53 | -1,30% | - |
| 09.08.2024 | 65,08 | 65,73 | 64,48 | 65,38 | 0,42% | 24,00 |
| 08.08.2024 | 64,73 | 65,13 | 63,30 | 65,10 | 1,05% | 510,00 |
| 07.08.2024 | 62,95 | 65,33 | 62,58 | 64,43 | 3,29% | - |
| 06.08.2024 | 62,58 | 63,90 | 61,35 | 62,38 | 0,20% | 144,00 |
| 05.08.2024 | 62,48 | 62,48 | 60,05 | 62,25 | -1,39% | 750,00 |
| 02.08.2024 | 66,20 | 66,23 | 63,00 | 63,13 | -5,08% | 660,00 |
| 01.08.2024 | 67,73 | 68,23 | 66,33 | 66,50 | -1,77% | 1.541,00 |
| 31.07.2024 | 69,15 | 69,35 | 67,00 | 67,70 | -1,13% | - |
| 30.07.2024 | 66,85 | 68,58 | 66,43 | 68,48 | 2,39% | - |
| 29.07.2024 | 66,95 | 67,48 | 66,35 | 66,88 | 0,19% | 30,00 |
| 26.07.2024 | 65,83 | 67,30 | 64,13 | 66,75 | 1,44% | 54,00 |
| 25.07.2024 | 66,93 | 66,98 | 65,23 | 65,80 | -1,86% | - |
| 24.07.2024 | 67,28 | 67,63 | 66,58 | 67,05 | -0,59% | 200,00 |
| 23.07.2024 | 67,75 | 68,35 | 67,23 | 67,45 | -0,66% | 165,00 |
| 22.07.2024 | 66,40 | 68,00 | 66,25 | 67,90 | 2,34% | 150,00 |
| 19.07.2024 | 67,33 | 67,63 | 64,93 | 66,35 | -1,04% | 200,00 |
| 18.07.2024 | 65,55 | 68,48 | 56,75 | 67,05 | 2,80% | - |
| 17.07.2024 | 66,08 | 66,28 | 65,20 | 65,23 | -1,84% | 400,00 |
| 16.07.2024 | 65,68 | 66,55 | 64,70 | 66,45 | 1,03% | 20,00 |
| 15.07.2024 | 66,20 | 66,95 | 65,58 | 65,78 | -0,42% | 2.050,00 |
| 12.07.2024 | 65,98 | 66,68 | 65,85 | 66,05 | 0,34% | 75,00 |
| 11.07.2024 | 64,03 | 66,38 | 64,03 | 65,83 | 2,81% | 3.040,00 |
| 10.07.2024 | 63,70 | 64,55 | 63,45 | 64,03 | 0,51% | - |
| 09.07.2024 | 65,08 | 65,30 | 63,63 | 63,70 | -2,08% | 7,00 |
| 08.07.2024 | 64,88 | 65,35 | 64,28 | 65,05 | 0,39% | 278,00 |