135,450€
0,93%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 135,15 | 136,25 | 134,30 | 135,35 | 0,86% | - |
| 19.02.2026 | 136,20 | 138,00 | 133,70 | 134,20 | -1,11% | 2.839,00 |
| 18.02.2026 | 135,90 | 137,50 | 135,20 | 135,70 | -0,15% | 2.489,00 |
| 17.02.2026 | 131,50 | 135,90 | 131,30 | 135,90 | 2,80% | 1.112,00 |
| 16.02.2026 | 131,70 | 133,30 | 131,10 | 132,20 | 0,46% | 2.149,00 |
| 13.02.2026 | 134,30 | 135,30 | 129,50 | 131,60 | -1,94% | 5.523,00 |
| 12.02.2026 | 141,30 | 141,70 | 132,90 | 134,20 | -5,29% | 4.041,00 |
| 11.02.2026 | 136,20 | 141,80 | 136,20 | 141,70 | 4,65% | 2.565,00 |
| 10.02.2026 | 138,90 | 138,90 | 135,20 | 135,40 | -2,52% | 1.747,00 |
| 09.02.2026 | 136,20 | 138,90 | 136,20 | 138,90 | 2,36% | 1.302,00 |
| 06.02.2026 | 133,10 | 137,50 | 133,10 | 135,70 | 1,80% | 3.093,00 |
| 05.02.2026 | 139,20 | 139,30 | 133,30 | 133,30 | -4,10% | 4.101,00 |
| 04.02.2026 | 141,70 | 142,70 | 137,30 | 139,00 | -1,42% | 3.277,00 |
| 03.02.2026 | 140,60 | 142,40 | 139,90 | 141,00 | 0,64% | 1.266,00 |
| 02.02.2026 | 137,40 | 140,70 | 135,20 | 140,10 | 0,21% | 3.149,00 |
| 30.01.2026 | 138,60 | 139,90 | 137,40 | 139,80 | 0,50% | 1.659,00 |
| 29.01.2026 | 138,90 | 140,80 | 137,30 | 139,10 | -0,07% | 2.079,00 |
| 28.01.2026 | 140,00 | 140,30 | 138,30 | 139,20 | -0,36% | 2.373,00 |
| 27.01.2026 | 137,30 | 140,50 | 136,70 | 139,70 | 1,82% | 1.877,00 |
| 26.01.2026 | 135,60 | 138,90 | 135,50 | 137,20 | 0,81% | 2.271,00 |
| 23.01.2026 | 138,40 | 139,80 | 136,10 | 136,10 | -1,59% | 2.529,00 |
| 22.01.2026 | 138,80 | 140,40 | 137,50 | 138,30 | -0,29% | 2.435,00 |
| 21.01.2026 | 136,00 | 139,10 | 134,90 | 138,70 | 1,99% | 2.426,00 |
| 20.01.2026 | 136,30 | 137,10 | 133,90 | 136,00 | -0,66% | 4.457,00 |
| 19.01.2026 | 134,60 | 137,50 | 133,60 | 136,90 | 0,22% | 3.211,00 |
| 16.01.2026 | 133,10 | 137,80 | 133,10 | 136,60 | 2,71% | 2.751,00 |
| 15.01.2026 | 132,60 | 134,00 | 131,40 | 133,00 | 0,38% | 1.289,00 |
| 14.01.2026 | 129,80 | 133,60 | 129,80 | 132,50 | 2,00% | 1.068,00 |
| 13.01.2026 | 130,80 | 132,30 | 129,80 | 129,90 | -0,84% | 1.282,00 |
| 12.01.2026 | 128,60 | 131,20 | 127,70 | 131,00 | 0,77% | 3.654,00 |
| 09.01.2026 | 131,90 | 132,90 | 129,10 | 130,00 | -1,37% | 2.934,00 |
| 08.01.2026 | 131,10 | 132,00 | 130,30 | 131,80 | 0,23% | 4.979,00 |
| 07.01.2026 | 133,10 | 133,10 | 130,10 | 131,50 | -1,20% | 1.030,00 |
| 06.01.2026 | 131,20 | 134,20 | 129,70 | 133,10 | 1,06% | 1.916,00 |
| 05.01.2026 | 130,40 | 131,90 | 129,20 | 131,70 | 0,84% | 2.339,00 |
| 02.01.2026 | 129,90 | 131,50 | 127,10 | 130,60 | 1,79% | 5.950,00 |
| 30.12.2025 | 126,80 | 129,00 | 126,50 | 128,30 | 1,10% | 1.352,00 |
| 29.12.2025 | 126,00 | 127,30 | 125,40 | 126,90 | 1,36% | 1.811,00 |
| 23.12.2025 | 125,90 | 126,50 | 124,00 | 125,20 | -0,56% | 1.560,00 |
| 22.12.2025 | 124,90 | 126,60 | 123,90 | 125,90 | 0,80% | 1.912,00 |
| 19.12.2025 | 121,50 | 125,00 | 121,10 | 124,90 | 2,97% | 1.235,00 |
| 18.12.2025 | 121,40 | 122,20 | 120,50 | 121,30 | -0,41% | 717,00 |
| 17.12.2025 | 122,40 | 123,30 | 121,10 | 121,80 | -0,90% | 2.805,00 |
| 16.12.2025 | 123,90 | 124,30 | 122,00 | 122,90 | -1,60% | 941,00 |
| 15.12.2025 | 122,40 | 124,90 | 121,40 | 124,90 | 2,55% | 1.301,00 |
| 12.12.2025 | 124,20 | 124,60 | 121,00 | 121,80 | -2,09% | 1.940,00 |
| 11.12.2025 | 122,10 | 124,40 | 121,00 | 124,40 | 2,47% | 1.393,00 |
| 10.12.2025 | 121,30 | 122,30 | 120,00 | 121,40 | 0,08% | 741,00 |
| 09.12.2025 | 122,00 | 122,10 | 120,40 | 121,30 | -0,16% | 1.863,00 |
| 08.12.2025 | 120,20 | 122,10 | 119,30 | 121,50 | 2,10% | 1.667,00 |
| 05.12.2025 | 117,60 | 120,00 | 117,20 | 119,00 | 1,71% | 2.387,00 |
| 04.12.2025 | 118,00 | 118,10 | 116,70 | 117,00 | -0,59% | 680,00 |
| 03.12.2025 | 117,90 | 118,10 | 116,90 | 117,70 | -0,17% | 644,00 |
| 02.12.2025 | 116,20 | 117,90 | 116,00 | 117,90 | 1,46% | 2.572,00 |
| 01.12.2025 | 115,50 | 116,30 | 115,10 | 116,20 | 0,78% | 1.704,00 |
| 28.11.2025 | 116,50 | 116,50 | 115,10 | 115,30 | -0,95% | 604,00 |
| 27.11.2025 | 115,20 | 116,50 | 115,10 | 116,40 | 0,87% | 1.752,00 |
| 26.11.2025 | 114,60 | 116,10 | 113,80 | 115,40 | 1,58% | 1.811,00 |
| 25.11.2025 | 112,10 | 114,80 | 111,90 | 113,60 | 1,07% | 1.558,00 |
| 24.11.2025 | 111,30 | 113,50 | 111,20 | 112,40 | 0,36% | 968,00 |
| 21.11.2025 | 110,40 | 112,00 | 109,80 | 112,00 | 1,27% | 1.291,00 |
| 20.11.2025 | 111,90 | 113,00 | 109,90 | 110,60 | -0,36% | 758,00 |
| 19.11.2025 | 110,40 | 111,40 | 109,10 | 111,00 | 0,63% | 1.625,00 |
| 18.11.2025 | 111,80 | 111,80 | 109,80 | 110,30 | -1,61% | 3.368,00 |
| 17.11.2025 | 113,80 | 114,10 | 112,10 | 112,10 | -1,15% | 9.632,00 |
| 14.11.2025 | 114,80 | 115,10 | 111,30 | 113,40 | -1,22% | 3.123,00 |
| 13.11.2025 | 116,20 | 116,90 | 114,40 | 114,80 | -1,20% | 1.004,00 |
| 12.11.2025 | 114,40 | 116,40 | 114,00 | 116,20 | 1,22% | 1.725,00 |
| 11.11.2025 | 113,50 | 114,80 | 113,50 | 114,80 | 0,70% | 1.024,00 |
| 10.11.2025 | 112,10 | 114,80 | 111,80 | 114,00 | 2,06% | 1.796,00 |
| 07.11.2025 | 112,20 | 113,10 | 110,50 | 111,70 | -0,89% | 2.036,00 |
| 06.11.2025 | 113,80 | 114,40 | 111,60 | 112,70 | -1,66% | 1.213,00 |
| 05.11.2025 | 112,80 | 114,70 | 112,30 | 114,60 | 1,06% | 669,00 |
| 04.11.2025 | 113,20 | 114,20 | 112,30 | 113,40 | -0,87% | 1.132,00 |
| 03.11.2025 | 111,90 | 115,30 | 111,30 | 114,40 | 2,33% | 3.343,00 |
| 31.10.2025 | 109,10 | 111,80 | 108,80 | 111,80 | 2,29% | 1.806,00 |
| 30.10.2025 | 108,60 | 109,80 | 107,80 | 109,30 | 0,64% | 1.846,00 |
| 29.10.2025 | 109,00 | 109,10 | 107,80 | 108,60 | 0,09% | 2.576,00 |
| 28.10.2025 | 108,40 | 109,70 | 108,00 | 108,50 | -0,09% | 946,00 |
| 27.10.2025 | 108,00 | 109,90 | 106,00 | 108,60 | 0,28% | 1.465,00 |
| 24.10.2025 | 109,00 | 109,20 | 106,60 | 108,30 | -0,55% | 3.201,00 |
| 23.10.2025 | 108,50 | 109,50 | 107,30 | 108,90 | 0,46% | 1.807,00 |
| 22.10.2025 | 107,80 | 110,90 | 105,90 | 108,40 | 2,65% | 5.799,00 |
| 21.10.2025 | 104,90 | 108,10 | 104,70 | 105,60 | 0,48% | 3.799,00 |
| 20.10.2025 | 105,80 | 107,70 | 104,60 | 105,10 | -0,85% | 3.978,00 |
| 17.10.2025 | 109,60 | 110,40 | 103,70 | 106,00 | -4,76% | 12.383,00 |
| 16.10.2025 | 113,00 | 113,10 | 110,30 | 111,30 | -1,33% | 2.530,00 |
| 15.10.2025 | 112,10 | 113,40 | 112,00 | 112,80 | 0,45% | 1.244,00 |
| 14.10.2025 | 110,90 | 112,40 | 109,90 | 112,30 | 1,08% | 1.981,00 |
| 13.10.2025 | 110,40 | 112,20 | 110,10 | 111,10 | 1,00% | 2.860,00 |
| 10.10.2025 | 110,90 | 111,70 | 109,90 | 110,00 | -0,45% | 3.620,00 |
| 09.10.2025 | 109,20 | 110,90 | 109,20 | 110,50 | 1,19% | 1.060,00 |
| 08.10.2025 | 109,40 | 110,30 | 108,80 | 109,20 | -0,46% | 1.966,00 |
| 07.10.2025 | 109,50 | 111,40 | 108,40 | 109,70 | 0,09% | 1.966,00 |
| 06.10.2025 | 110,70 | 111,10 | 108,20 | 109,60 | -0,90% | 4.552,00 |
| 03.10.2025 | 111,30 | 111,30 | 110,20 | 110,60 | -0,63% | 961,00 |
| 02.10.2025 | 112,80 | 112,80 | 110,50 | 111,30 | -0,71% | 2.593,00 |
| 01.10.2025 | 112,50 | 113,00 | 111,80 | 112,10 | -0,62% | 944,00 |
| 30.09.2025 | 111,10 | 113,30 | 111,10 | 112,80 | 1,17% | 2.068,00 |
| 29.09.2025 | 112,50 | 112,50 | 110,90 | 111,50 | -0,54% | 487,00 |