96,475€
-1,35%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 96,90 | 97,05 | 95,25 | 96,70 | -1,12% | - |
| 27.02.2025 | 96,30 | 98,55 | 96,10 | 97,80 | 1,14% | 5.035,00 |
| 26.02.2025 | 96,90 | 97,50 | 95,30 | 96,70 | 0,57% | 4.020,00 |
| 25.02.2025 | 94,25 | 96,60 | 93,60 | 96,15 | 1,58% | 5.740,00 |
| 24.02.2025 | 93,55 | 94,80 | 92,25 | 94,65 | 1,77% | 2.598,00 |
| 21.02.2025 | 91,55 | 93,55 | 91,55 | 93,00 | 1,36% | 1.535,00 |
| 20.02.2025 | 92,60 | 92,80 | 91,55 | 91,75 | -0,81% | 1.934,00 |
| 19.02.2025 | 93,90 | 95,00 | 91,85 | 92,50 | -1,60% | 2.833,00 |
| 18.02.2025 | 91,60 | 94,60 | 91,35 | 94,00 | 2,90% | 2.883,00 |
| 17.02.2025 | 90,80 | 93,40 | 90,20 | 91,35 | 0,88% | 4.108,00 |
| 14.02.2025 | 91,65 | 91,70 | 90,55 | 90,55 | -0,82% | 4.221,00 |
| 13.02.2025 | 91,70 | 92,25 | 90,30 | 91,30 | -0,71% | 2.569,00 |
| 12.02.2025 | 88,50 | 91,95 | 88,50 | 91,95 | 3,90% | 5.018,00 |
| 11.02.2025 | 88,20 | 88,95 | 87,25 | 88,50 | 0,74% | 2.649,00 |
| 10.02.2025 | 85,90 | 88,30 | 85,55 | 87,85 | 2,21% | 2.420,00 |
| 07.02.2025 | 88,35 | 89,00 | 85,35 | 85,95 | -1,83% | 3.989,00 |
| 06.02.2025 | 85,95 | 88,25 | 85,60 | 87,55 | 2,22% | 1.647,00 |
| 05.02.2025 | 85,25 | 86,15 | 84,55 | 85,65 | 0,12% | 3.909,00 |
| 04.02.2025 | 85,05 | 85,65 | 84,55 | 85,55 | 1,24% | 4.073,00 |
| 03.02.2025 | 87,45 | 87,85 | 83,75 | 84,50 | -3,21% | 6.189,00 |
| 31.01.2025 | 87,30 | 87,85 | 86,50 | 87,30 | -0,06% | 1.802,00 |
| 30.01.2025 | 85,45 | 87,40 | 85,15 | 87,35 | 2,40% | 2.770,00 |
| 29.01.2025 | 84,90 | 85,70 | 84,25 | 85,30 | 1,07% | 2.454,00 |
| 28.01.2025 | 86,85 | 87,55 | 83,90 | 84,40 | -2,88% | 4.618,00 |
| 27.01.2025 | 88,35 | 88,35 | 85,90 | 86,90 | -2,14% | 4.562,00 |
| 24.01.2025 | 89,55 | 89,95 | 88,15 | 88,80 | -1,06% | 3.659,00 |
| 23.01.2025 | 87,75 | 89,75 | 87,40 | 89,75 | 2,40% | 3.175,00 |
| 22.01.2025 | 87,60 | 88,95 | 87,05 | 87,65 | 0,29% | 3.089,00 |
| 21.01.2025 | 86,75 | 87,65 | 86,65 | 87,40 | 0,06% | 2.677,00 |
| 20.01.2025 | 86,95 | 87,60 | 86,70 | 87,35 | 0,75% | 2.687,00 |
| 17.01.2025 | 87,25 | 88,10 | 86,25 | 86,70 | -0,80% | 2.140,00 |
| 16.01.2025 | 87,35 | 87,95 | 86,60 | 87,40 | 0,23% | 2.400,00 |
| 15.01.2025 | 85,95 | 87,20 | 84,75 | 87,20 | 1,22% | 2.948,00 |
| 14.01.2025 | 83,95 | 86,55 | 83,65 | 86,15 | 2,68% | 2.774,00 |
| 13.01.2025 | 83,35 | 84,25 | 82,50 | 83,90 | 0,48% | 3.613,00 |
| 10.01.2025 | 80,45 | 84,30 | 80,30 | 83,50 | 3,15% | 6.360,00 |
| 09.01.2025 | 80,35 | 80,95 | 79,20 | 80,95 | 0,62% | 947,00 |
| 08.01.2025 | 79,15 | 80,95 | 78,85 | 80,45 | 1,77% | 2.172,00 |
| 07.01.2025 | 79,70 | 80,40 | 78,40 | 79,05 | -1,19% | 1.511,00 |
| 06.01.2025 | 80,30 | 81,25 | 79,85 | 80,00 | -0,44% | 1.656,00 |
| 03.01.2025 | 80,05 | 80,85 | 79,70 | 80,35 | 1,26% | 1.772,00 |
| 02.01.2025 | 81,85 | 82,00 | 78,75 | 79,35 | -1,24% | 5.090,00 |
| 30.12.2024 | 80,00 | 80,55 | 79,65 | 80,35 | 0,44% | 718,00 |
| 27.12.2024 | 79,25 | 80,75 | 79,25 | 80,00 | 0,44% | 2.404,00 |
| 23.12.2024 | 79,45 | 79,85 | 79,05 | 79,65 | 0,25% | 2.731,00 |
| 20.12.2024 | 79,85 | 79,90 | 77,75 | 79,45 | -1,06% | 7.698,00 |
| 19.12.2024 | 79,15 | 80,55 | 79,15 | 80,30 | 0,94% | 1.913,00 |
| 18.12.2024 | 79,40 | 80,35 | 79,05 | 79,55 | 0,13% | 2.920,00 |
| 17.12.2024 | 79,55 | 80,45 | 79,00 | 79,45 | -0,69% | 2.108,00 |
| 16.12.2024 | 79,75 | 80,85 | 79,35 | 80,00 | 0,57% | 2.690,00 |
| 13.12.2024 | 79,25 | 80,50 | 79,15 | 79,55 | 0,38% | 3.896,00 |
| 12.12.2024 | 80,55 | 80,65 | 79,05 | 79,25 | -1,80% | 4.231,00 |
| 11.12.2024 | 79,00 | 80,70 | 78,75 | 80,70 | 1,64% | 2.063,00 |
| 10.12.2024 | 77,75 | 80,35 | 77,35 | 79,40 | 1,93% | 5.049,00 |
| 09.12.2024 | 78,00 | 78,15 | 76,35 | 77,90 | 0,97% | 2.200,00 |
| 06.12.2024 | 76,25 | 77,55 | 75,90 | 77,15 | 0,92% | 5.610,00 |
| 05.12.2024 | 74,60 | 76,50 | 74,60 | 76,45 | 2,21% | 3.560,00 |
| 04.12.2024 | 74,05 | 75,50 | 74,05 | 74,80 | 0,67% | 2.268,00 |
| 03.12.2024 | 74,10 | 75,50 | 73,75 | 74,30 | 0,54% | 2.990,00 |
| 02.12.2024 | 74,40 | 74,90 | 73,55 | 73,90 | -1,40% | 2.146,00 |
| 29.11.2024 | 74,05 | 75,05 | 73,90 | 74,95 | 0,54% | 2.997,00 |
| 28.11.2024 | 73,80 | 74,90 | 73,50 | 74,55 | 1,50% | 1.528,00 |
| 27.11.2024 | 74,25 | 74,60 | 72,90 | 73,45 | -1,08% | 1.774,00 |
| 26.11.2024 | 73,75 | 74,40 | 73,25 | 74,25 | 0,34% | 1.439,00 |
| 25.11.2024 | 73,95 | 74,40 | 73,45 | 74,00 | 0,89% | 1.643,00 |
| 22.11.2024 | 73,20 | 73,95 | 71,75 | 73,35 | 0,03% | 6.451,00 |
| 21.11.2024 | 73,05 | 73,40 | 71,53 | 73,33 | 0,51% | - |
| 20.11.2024 | 74,05 | 74,30 | 72,50 | 72,95 | -0,95% | 1.820,00 |
| 19.11.2024 | 74,15 | 74,55 | 72,40 | 73,65 | -0,74% | 6.115,00 |
| 18.11.2024 | 72,70 | 74,35 | 72,10 | 74,20 | 2,63% | 5.329,00 |
| 15.11.2024 | 71,80 | 72,75 | 71,05 | 72,30 | 0,35% | 913,00 |
| 14.11.2024 | 72,50 | 72,95 | 70,85 | 72,05 | -0,96% | 2.602,00 |
| 13.11.2024 | 72,35 | 73,10 | 70,80 | 72,75 | 0,55% | 4.807,00 |
| 12.11.2024 | 73,05 | 74,35 | 72,05 | 72,35 | -1,83% | 1.805,00 |
| 11.11.2024 | 74,15 | 74,45 | 73,05 | 73,70 | 0,07% | 2.118,00 |
| 08.11.2024 | 74,20 | 74,40 | 72,95 | 73,65 | -0,94% | 1.780,00 |
| 07.11.2024 | 72,70 | 74,40 | 72,30 | 74,35 | 2,55% | 4.903,00 |
| 06.11.2024 | 72,70 | 73,80 | 71,85 | 72,50 | 0,21% | 2.863,00 |
| 05.11.2024 | 71,95 | 72,85 | 71,85 | 72,35 | 0,42% | 1.479,00 |
| 04.11.2024 | 71,40 | 72,15 | 70,65 | 72,05 | 0,91% | 2.246,00 |
| 01.11.2024 | 70,60 | 71,95 | 70,60 | 71,40 | 0,56% | 574,00 |
| 31.10.2024 | 69,70 | 71,30 | 69,50 | 71,00 | 2,08% | 1.126,00 |
| 30.10.2024 | 71,50 | 71,55 | 69,55 | 69,55 | -3,34% | 2.951,00 |
| 29.10.2024 | 71,60 | 73,05 | 71,30 | 71,95 | 0,49% | 2.977,00 |
| 28.10.2024 | 68,95 | 71,95 | 68,35 | 71,60 | 4,99% | 7.190,00 |
| 25.10.2024 | 68,30 | 69,00 | 68,05 | 68,20 | -0,58% | 660,00 |
| 24.10.2024 | 69,10 | 69,40 | 67,80 | 68,60 | 0,00% | 7.180,00 |
| 23.10.2024 | 70,55 | 70,60 | 68,60 | 68,60 | -2,83% | 1.241,00 |
| 22.10.2024 | 70,80 | 70,85 | 68,10 | 70,60 | 0,14% | 1.670,00 |
| 21.10.2024 | 70,85 | 71,15 | 70,25 | 70,50 | -0,70% | 1.468,00 |
| 18.10.2024 | 69,90 | 71,35 | 69,90 | 71,00 | 1,14% | 3.302,00 |
| 17.10.2024 | 69,95 | 70,50 | 69,70 | 70,20 | 0,36% | 1.013,00 |
| 16.10.2024 | 69,10 | 69,95 | 68,70 | 69,95 | 0,76% | 1.313,00 |
| 15.10.2024 | 69,68 | 70,23 | 68,98 | 69,43 | -0,54% | - |
| 14.10.2024 | 69,75 | 69,85 | 69,00 | 69,80 | 0,43% | 1.727,00 |
| 11.10.2024 | 68,60 | 70,10 | 68,60 | 69,50 | 0,94% | 4.713,00 |
| 10.10.2024 | 69,05 | 69,15 | 68,00 | 68,85 | -0,29% | 2.055,00 |
| 09.10.2024 | 67,95 | 69,15 | 67,50 | 69,05 | 1,77% | 1.350,00 |
| 08.10.2024 | 66,75 | 67,90 | 66,20 | 67,85 | 1,19% | 2.127,00 |
| 07.10.2024 | 66,70 | 67,45 | 65,90 | 67,05 | 0,83% | 3.398,00 |