79,450€
-0,06%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |