160,300€
-0,99%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 161,60 | 161,80 | 159,90 | 160,20 | -1,14% | - |
| 29.10.2026 | 162,45 | 163,70 | 161,40 | 162,05 | -0,22% | 3.360,00 |
| 28.10.2026 | 161,55 | 164,55 | 161,20 | 162,40 | 0,12% | 5.600,00 |
| 27.10.2026 | 156,60 | 162,20 | 155,75 | 162,20 | 3,08% | 2.590,00 |
| 26.10.2026 | 155,50 | 160,95 | 155,20 | 157,35 | 1,29% | 2.550,00 |
| 23.10.2026 | 152,95 | 155,55 | 150,50 | 155,35 | 1,70% | 180,00 |
| 22.10.2026 | 160,50 | 160,60 | 150,95 | 152,75 | -5,83% | 4.000,00 |
| 21.10.2026 | 160,95 | 162,85 | 160,65 | 162,20 | 0,62% | 1.710,00 |
| 20.10.2026 | 162,55 | 163,55 | 159,05 | 161,20 | -0,92% | 1.878,00 |
| 19.10.2026 | 167,30 | 169,00 | 162,65 | 162,70 | -2,72% | - |
| 16.10.2026 | 167,05 | 169,05 | 86,31 | 167,25 | 0,39% | - |
| 15.10.2026 | 167,30 | 169,15 | 164,80 | 166,60 | -0,95% | 39,00 |
| 14.10.2026 | 170,60 | 171,90 | 167,75 | 168,20 | -1,61% | 4.200,00 |
| 13.10.2026 | 167,55 | 171,90 | 167,30 | 170,95 | 2,21% | - |
| 12.10.2026 | 168,15 | 168,55 | 166,55 | 167,25 | 0,09% | - |
| 09.10.2026 | 168,50 | 169,00 | 164,50 | 167,10 | -0,42% | - |
| 08.10.2026 | 169,10 | 169,40 | 165,25 | 167,80 | -1,50% | 3.500,00 |
| 07.10.2026 | 175,30 | 175,55 | 166,80 | 170,35 | -3,21% | 450,00 |
| 06.10.2026 | 175,90 | 177,10 | 175,50 | 176,00 | 0,06% | - |
| 05.10.2026 | 176,50 | 178,10 | 173,25 | 175,90 | -0,73% | 1.895,00 |
| 02.10.2026 | 176,85 | 177,65 | 171,45 | 177,20 | 0,60% | - |
| 01.10.2026 | 179,80 | 180,50 | 175,55 | 176,15 | -2,14% | 1.075,00 |
| 30.09.2026 | 181,75 | 182,75 | 179,00 | 180,00 | -0,55% | - |
| 29.09.2026 | 184,15 | 185,30 | 180,10 | 181,00 | -1,95% | - |
| 28.09.2026 | 181,95 | 185,30 | 179,40 | 184,60 | 0,54% | 6.713,00 |
| 25.09.2026 | 180,05 | 184,50 | 179,85 | 183,60 | 2,11% | 5.545,00 |
| 24.09.2026 | 176,20 | 183,40 | 175,55 | 179,80 | 1,32% | 2.000,00 |
| 23.09.2026 | 180,45 | 181,35 | 176,25 | 177,45 | -1,83% | 2.000,00 |
| 22.09.2026 | 182,35 | 182,80 | 179,20 | 180,75 | -0,74% | 1.300,00 |
| 21.09.2026 | 177,65 | 183,90 | 176,75 | 182,10 | 3,20% | - |
| 18.09.2026 | 178,60 | 179,45 | 175,15 | 176,45 | -1,07% | - |
| 17.09.2026 | 177,60 | 179,40 | 175,95 | 178,35 | 0,82% | 1.011,00 |
| 16.09.2026 | 177,20 | 178,95 | 174,80 | 176,90 | -0,06% | 39,00 |
| 15.09.2026 | 177,95 | 178,45 | 174,30 | 177,00 | -0,65% | - |
| 14.09.2026 | 178,80 | 179,85 | 176,80 | 178,15 | -0,70% | 1.050,00 |
| 11.09.2026 | 178,50 | 185,95 | 178,40 | 179,40 | 1,01% | - |
| 10.09.2026 | 178,50 | 179,65 | 176,45 | 177,60 | -0,17% | - |
| 09.09.2026 | 179,50 | 179,60 | 175,20 | 177,90 | -0,86% | - |
| 08.09.2026 | 179,20 | 181,00 | 176,80 | 179,45 | -0,28% | - |
| 07.09.2026 | 178,35 | 180,10 | 177,35 | 179,95 | 0,78% | 29.362,00 |
| 04.09.2026 | 179,60 | 179,85 | 177,75 | 178,55 | -0,58% | - |
| 03.09.2026 | 177,80 | 180,10 | 175,00 | 179,60 | 1,01% | - |
| 02.09.2026 | 176,50 | 179,15 | 176,00 | 177,80 | 0,77% | 3.575,00 |
| 01.09.2026 | 180,25 | 180,25 | 0,01 | 176,45 | -1,73% | 990,00 |
| 31.08.2026 | 179,70 | 181,80 | 179,25 | 179,55 | -0,25% | 240,00 |
| 28.08.2026 | 177,50 | 180,80 | 177,20 | 180,00 | 1,24% | - |
| 27.08.2026 | 180,20 | 180,60 | 176,60 | 177,80 | -1,28% | 1.190,00 |
| 26.08.2026 | 178,40 | 180,75 | 178,20 | 180,10 | 1,01% | 189,00 |
| 25.08.2026 | 176,95 | 178,80 | 174,35 | 178,30 | 0,79% | 1.369,00 |
| 24.08.2026 | 175,35 | 177,70 | 174,70 | 176,90 | 0,97% | - |
| 21.08.2026 | 173,70 | 176,05 | 173,30 | 175,20 | 0,98% | - |
| 20.08.2026 | 176,00 | 178,45 | 161,25 | 173,50 | -1,42% | 6.517,00 |
| 19.08.2026 | 176,45 | 177,35 | 174,25 | 176,00 | -0,62% | - |
| 18.08.2026 | 178,40 | 178,70 | 175,70 | 177,10 | -0,67% | - |
| 17.08.2026 | 181,55 | 181,55 | 177,35 | 178,30 | -1,55% | 2.719,00 |
| 14.08.2026 | 181,05 | 181,35 | 179,75 | 181,10 | -0,08% | - |
| 13.08.2026 | 181,00 | 182,85 | 180,10 | 181,25 | 0,36% | - |
| 12.08.2026 | 181,50 | 181,70 | 179,10 | 180,60 | -0,30% | 3.027,00 |
| 11.08.2026 | 180,60 | 181,75 | 177,85 | 181,15 | 0,30% | 387,00 |
| 10.08.2026 | 182,05 | 182,75 | 178,90 | 180,60 | -0,19% | - |
| 07.08.2026 | 182,10 | 182,80 | 179,95 | 180,95 | -0,22% | 949,00 |
| 06.08.2026 | 180,60 | 183,15 | 180,25 | 181,35 | 0,53% | - |
| 05.08.2026 | 179,70 | 181,45 | 177,50 | 180,40 | 0,61% | 2.220,00 |
| 04.08.2026 | 178,60 | 180,50 | 177,80 | 179,30 | 0,65% | 384,00 |
| 03.08.2026 | 177,50 | 178,65 | 174,15 | 178,15 | 1,77% | - |
| 31.07.2026 | 174,30 | 178,30 | 140,00 | 175,05 | 0,98% | 1.716,00 |
| 30.07.2026 | 167,45 | 175,55 | 166,95 | 173,35 | 3,71% | - |
| 29.07.2026 | 171,35 | 172,30 | 166,80 | 167,15 | -2,68% | 639,00 |
| 28.07.2026 | 171,40 | 177,70 | 157,55 | 171,75 | 0,17% | 1.392,00 |
| 27.07.2026 | 172,60 | 173,90 | 170,95 | 171,45 | -0,12% | - |
| 24.07.2026 | 171,40 | 173,90 | 170,60 | 171,65 | 0,44% | - |
| 23.07.2026 | 173,70 | 173,70 | 169,10 | 170,90 | -1,58% | 1.750,00 |
| 22.07.2026 | 175,45 | 176,30 | 172,05 | 173,65 | -0,80% | - |
| 21.07.2026 | 176,75 | 178,35 | 171,20 | 175,05 | -0,34% | 1.910,00 |
| 20.07.2026 | 173,15 | 175,90 | 170,95 | 175,65 | 2,09% | - |
| 17.07.2026 | 172,20 | 172,85 | 169,20 | 172,05 | -0,86% | - |
| 16.07.2026 | 174,50 | 174,95 | 172,30 | 173,55 | -0,54% | 1.785,00 |
| 15.07.2026 | 175,60 | 175,75 | 172,05 | 174,50 | -0,94% | - |
| 14.07.2026 | 174,65 | 179,20 | 171,65 | 176,15 | 0,86% | - |
| 13.07.2026 | 172,95 | 175,90 | 146,30 | 174,65 | -0,80% | - |
| 10.07.2026 | 176,10 | 177,70 | 175,55 | 176,05 | -0,17% | - |
| 09.07.2026 | 176,75 | 178,85 | 146,30 | 176,35 | 0,09% | - |
| 08.07.2026 | 177,70 | 178,65 | 174,60 | 176,20 | -1,18% | 1.372,00 |
| 07.07.2026 | 179,35 | 180,25 | 146,30 | 178,30 | -0,86% | - |
| 06.07.2026 | 178,35 | 179,85 | 175,15 | 179,85 | 0,53% | 2.300,00 |
| 03.07.2026 | 179,10 | 179,85 | 176,85 | 178,90 | -0,47% | 675,00 |
| 02.07.2026 | 176,35 | 180,15 | 175,85 | 179,75 | 2,19% | 2.944,00 |
| 01.07.2026 | 174,70 | 177,10 | 173,75 | 175,90 | 0,60% | - |
| 30.06.2026 | 173,60 | 175,35 | 171,70 | 174,85 | 0,95% | - |
| 29.06.2026 | 171,85 | 173,65 | 169,60 | 173,20 | 1,26% | - |
| 26.06.2026 | 170,00 | 172,30 | 169,85 | 171,05 | -0,23% | 3.800,00 |
| 25.06.2026 | 169,90 | 172,50 | 169,60 | 171,45 | 1,18% | 1.300,00 |
| 24.06.2026 | 173,20 | 173,30 | 168,15 | 169,45 | -2,02% | - |
| 23.06.2026 | 172,50 | 173,60 | 169,70 | 172,95 | -0,26% | 900,00 |
| 22.06.2026 | 171,60 | 173,50 | 170,80 | 173,40 | 1,23% | 1.550,00 |
| 19.06.2026 | 169,85 | 172,25 | 169,85 | 171,30 | 0,47% | 13.980,00 |
| 18.06.2026 | 170,75 | 171,95 | 169,40 | 170,50 | -0,06% | 320,00 |
| 17.06.2026 | 168,15 | 172,50 | 167,90 | 170,60 | 1,91% | 1.450,00 |
| 16.06.2026 | 166,00 | 169,70 | 165,95 | 167,40 | 0,87% | 950,00 |
| 15.06.2026 | 163,45 | 167,80 | 163,25 | 165,95 | 2,72% | 6.088,00 |