82,050€
-5,14%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 84,73 | 86,00 | 80,38 | 82,23 | -2,40% | - |
| 10.04.2025 | 85,13 | 92,33 | 83,75 | 84,25 | -1,00% | 45,00 |
| 09.04.2025 | 79,48 | 86,08 | 78,40 | 85,10 | 6,34% | - |
| 08.04.2025 | 83,85 | 85,78 | 79,60 | 80,03 | -8,28% | 424,00 |
| 07.04.2025 | 79,25 | 88,70 | 72,00 | 87,25 | 2,29% | 34,00 |
| 04.04.2025 | 94,78 | 94,78 | 75,65 | 85,30 | -9,69% | 433,00 |
| 03.04.2025 | 97,03 | 98,05 | 93,10 | 94,45 | -4,91% | - |
| 02.04.2025 | 98,35 | 99,58 | 97,50 | 99,33 | 0,86% | - |
| 01.04.2025 | 95,25 | 99,53 | 95,15 | 98,48 | 3,36% | - |
| 31.03.2025 | 94,23 | 95,63 | 91,23 | 95,28 | 1,09% | - |
| 28.03.2025 | 97,78 | 98,08 | 93,45 | 94,25 | -4,05% | 130,00 |
| 27.03.2025 | 98,55 | 99,80 | 80,05 | 98,23 | -0,66% | - |
| 26.03.2025 | 100,25 | 100,98 | 96,05 | 98,88 | -1,52% | - |
| 25.03.2025 | 102,75 | 103,05 | 99,38 | 100,40 | -2,33% | - |
| 24.03.2025 | 102,70 | 103,60 | 101,85 | 102,80 | 1,33% | 20,00 |
| 21.03.2025 | 101,90 | 103,25 | 99,93 | 101,45 | -0,64% | - |
| 20.03.2025 | 102,30 | 102,90 | 100,65 | 102,10 | 1,09% | 100,00 |
| 19.03.2025 | 102,40 | 102,95 | 99,05 | 101,00 | -1,32% | - |
| 18.03.2025 | 101,30 | 102,70 | 100,45 | 102,35 | 0,94% | - |
| 17.03.2025 | 100,00 | 101,75 | 99,83 | 101,40 | 1,73% | 20,00 |
| 14.03.2025 | 96,98 | 100,80 | 95,50 | 99,68 | 3,26% | - |
| 13.03.2025 | 96,95 | 98,95 | 95,45 | 96,53 | -3,01% | 14,00 |
| 12.03.2025 | 95,80 | 100,25 | 93,25 | 99,53 | 4,54% | - |
| 11.03.2025 | 94,40 | 96,38 | 92,15 | 95,20 | -0,47% | - |
| 10.03.2025 | 102,60 | 102,60 | 92,83 | 95,65 | -5,67% | 554,00 |
| 07.03.2025 | 104,45 | 106,30 | 100,80 | 101,40 | -3,43% | - |
| 06.03.2025 | 102,50 | 106,45 | 97,75 | 105,00 | 2,99% | - |
| 05.03.2025 | 97,35 | 110,90 | 97,15 | 101,95 | 5,95% | 3.616,00 |
| 04.03.2025 | 98,53 | 99,88 | 91,35 | 96,23 | -1,31% | 102,00 |
| 03.03.2025 | 96,95 | 99,88 | 96,10 | 97,50 | 1,06% | 7,00 |
| 28.02.2025 | 96,95 | 97,23 | 95,25 | 96,48 | -1,08% | 60,00 |
| 27.02.2025 | 96,25 | 98,40 | 96,08 | 97,53 | 0,77% | 20,00 |
| 26.02.2025 | 96,70 | 97,43 | 95,08 | 96,78 | 0,62% | 20,00 |
| 25.02.2025 | 94,35 | 96,53 | 93,65 | 96,18 | 1,99% | 350,00 |
| 24.02.2025 | 93,73 | 94,83 | 91,98 | 94,30 | 1,62% | 1.250,00 |
| 21.02.2025 | 91,65 | 93,45 | 91,55 | 92,80 | 1,31% | - |
| 20.02.2025 | 92,48 | 93,08 | 91,43 | 91,60 | -0,79% | - |
| 19.02.2025 | 93,88 | 95,05 | 91,70 | 92,33 | -1,73% | 5,00 |
| 18.02.2025 | 91,48 | 94,38 | 91,45 | 93,95 | 2,71% | - |
| 17.02.2025 | 90,70 | 93,50 | 90,33 | 91,48 | 0,85% | 99,00 |
| 14.02.2025 | 91,38 | 91,68 | 90,25 | 90,70 | -0,66% | 35,00 |
| 13.02.2025 | 91,88 | 92,20 | 89,25 | 91,30 | -0,46% | 10,00 |
| 12.02.2025 | 88,70 | 91,90 | 88,43 | 91,73 | 3,38% | 72,00 |
| 11.02.2025 | 88,03 | 88,83 | 87,03 | 88,73 | 0,71% | - |
| 10.02.2025 | 85,83 | 88,30 | 85,38 | 88,10 | 2,74% | - |
| 07.02.2025 | 88,18 | 88,98 | 81,63 | 85,75 | -2,06% | - |
| 06.02.2025 | 85,73 | 88,05 | 85,53 | 87,55 | 2,19% | 220,00 |
| 05.02.2025 | 85,13 | 86,18 | 84,68 | 85,68 | 0,29% | 56,00 |
| 04.02.2025 | 84,83 | 85,45 | 84,28 | 85,43 | 0,98% | - |
| 03.02.2025 | 87,45 | 87,65 | 83,13 | 84,60 | -2,73% | 1.016,00 |
| 31.01.2025 | 87,13 | 87,85 | 86,23 | 86,98 | -0,26% | - |
| 30.01.2025 | 85,30 | 87,45 | 85,25 | 87,20 | 2,56% | - |
| 29.01.2025 | 84,85 | 85,68 | 84,03 | 85,03 | 0,92% | 85,00 |
| 28.01.2025 | 86,78 | 87,45 | 83,98 | 84,25 | -2,97% | 80,00 |
| 27.01.2025 | 88,20 | 88,20 | 85,68 | 86,83 | -2,00% | 199,00 |
| 24.01.2025 | 89,65 | 89,83 | 88,13 | 88,60 | -1,25% | - |
| 23.01.2025 | 87,53 | 90,05 | 87,53 | 89,73 | 2,60% | 155,00 |
| 22.01.2025 | 87,48 | 88,85 | 87,25 | 87,45 | -0,11% | 25,00 |
| 21.01.2025 | 86,93 | 87,68 | 86,55 | 87,55 | 0,40% | - |
| 20.01.2025 | 86,88 | 87,73 | 86,60 | 87,20 | 0,75% | - |
| 17.01.2025 | 87,35 | 88,25 | 86,38 | 86,55 | -0,57% | - |
| 16.01.2025 | 87,48 | 87,88 | 86,50 | 87,05 | 0,00% | 162,00 |
| 15.01.2025 | 86,15 | 87,23 | 85,30 | 87,05 | 1,19% | 90,00 |
| 14.01.2025 | 84,10 | 86,28 | 83,68 | 86,03 | 2,50% | 50,00 |
| 13.01.2025 | 83,53 | 84,13 | 82,28 | 83,93 | 0,36% | 60,00 |
| 10.01.2025 | 80,60 | 84,10 | 80,38 | 83,63 | 3,53% | 170,00 |
| 09.01.2025 | 80,48 | 80,80 | 79,45 | 80,78 | 0,12% | - |
| 08.01.2025 | 78,95 | 80,83 | 78,78 | 80,68 | 2,28% | - |
| 07.01.2025 | 79,85 | 80,30 | 78,28 | 78,88 | -1,38% | 195,00 |
| 06.01.2025 | 80,50 | 81,20 | 79,65 | 79,98 | -0,31% | - |
| 03.01.2025 | 79,88 | 81,30 | 79,73 | 80,23 | 1,07% | - |
| 02.01.2025 | 81,43 | 81,50 | 76,75 | 79,38 | -1,37% | 30,00 |
| 30.12.2024 | 80,08 | 80,68 | 79,75 | 80,48 | 0,41% | - |
| 27.12.2024 | 79,48 | 80,75 | 79,43 | 80,15 | 0,69% | 20,00 |
| 23.12.2024 | 79,25 | 79,80 | 75,90 | 79,60 | 0,66% | 2,00 |
| 20.12.2024 | 79,65 | 81,80 | 75,90 | 79,08 | -1,19% | - |
| 19.12.2024 | 79,20 | 80,50 | 79,13 | 80,03 | 0,91% | - |
| 18.12.2024 | 79,25 | 80,53 | 78,90 | 79,30 | 0,09% | 180,00 |
| 17.12.2024 | 79,70 | 80,78 | 78,90 | 79,23 | -0,75% | - |
| 16.12.2024 | 79,60 | 80,93 | 79,25 | 79,83 | 0,19% | - |
| 13.12.2024 | 79,35 | 80,63 | 79,00 | 79,68 | 0,25% | - |
| 12.12.2024 | 80,35 | 80,50 | 79,00 | 79,48 | -1,30% | - |
| 11.12.2024 | 79,05 | 80,60 | 79,00 | 80,53 | 1,54% | 500,00 |
| 10.12.2024 | 77,50 | 80,30 | 77,33 | 79,30 | 2,09% | - |
| 09.12.2024 | 77,40 | 77,98 | 76,33 | 77,68 | 0,91% | - |
| 06.12.2024 | 76,13 | 77,55 | 75,38 | 76,98 | 1,02% | - |
| 05.12.2024 | 74,68 | 76,45 | 74,63 | 76,20 | 2,11% | - |
| 04.12.2024 | 74,18 | 75,50 | 72,85 | 74,63 | 0,61% | 150,00 |
| 03.12.2024 | 74,05 | 75,50 | 73,60 | 74,18 | 0,13% | 330,00 |
| 02.12.2024 | 74,28 | 74,73 | 72,05 | 74,08 | -0,90% | 355,00 |
| 29.11.2024 | 74,23 | 75,00 | 71,80 | 74,75 | 0,47% | 122,00 |
| 28.11.2024 | 73,65 | 74,73 | 71,85 | 74,40 | 1,60% | 24,00 |
| 27.11.2024 | 74,30 | 74,55 | 71,65 | 73,23 | -1,25% | - |
| 26.11.2024 | 73,58 | 74,43 | 71,65 | 74,15 | 0,14% | - |
| 25.11.2024 | 73,83 | 74,40 | 73,28 | 74,05 | 0,65% | - |
| 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 |