79,600€
0,19%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 65,75 | 66,95 | 65,30 | 66,50 | 1,29% | 3.002,00 |
| 03.10.2024 | 66,45 | 66,80 | 65,05 | 65,65 | -1,72% | 2.235,00 |
| 02.10.2024 | 67,30 | 67,65 | 66,25 | 66,80 | -0,74% | 2.671,00 |
| 01.10.2024 | 69,30 | 69,60 | 66,55 | 67,30 | -3,10% | 4.151,00 |
| 30.09.2024 | 69,40 | 69,80 | 68,25 | 69,45 | 0,36% | 1.966,00 |
| 27.09.2024 | 69,90 | 69,90 | 68,65 | 69,20 | -0,93% | 3.182,00 |
| 26.09.2024 | 70,40 | 70,70 | 69,05 | 69,85 | 0,00% | 2.887,00 |
| 25.09.2024 | 69,45 | 69,90 | 68,80 | 69,85 | 0,00% | 2.170,00 |
| 24.09.2024 | 70,65 | 71,55 | 69,45 | 69,85 | -1,06% | 3.784,00 |
| 23.09.2024 | 72,15 | 72,15 | 70,20 | 70,60 | -1,81% | 1.692,00 |
| 20.09.2024 | 70,70 | 72,15 | 70,70 | 71,90 | 0,98% | 2.218,00 |
| 19.09.2024 | 70,50 | 71,70 | 70,50 | 71,20 | 1,06% | 3.292,00 |
| 18.09.2024 | 69,80 | 70,95 | 69,20 | 70,45 | 1,51% | 871,00 |
| 17.09.2024 | 70,20 | 70,90 | 69,30 | 69,40 | -1,56% | 2.826,00 |
| 16.09.2024 | 70,00 | 70,50 | 68,95 | 70,50 | 0,64% | 4.272,00 |
| 13.09.2024 | 70,45 | 70,45 | 69,35 | 70,05 | -0,14% | 1.444,00 |
| 12.09.2024 | 69,30 | 70,45 | 68,75 | 70,15 | 1,96% | 909,00 |
| 11.09.2024 | 68,55 | 69,60 | 67,75 | 68,80 | 0,07% | 1.365,00 |
| 10.09.2024 | 69,55 | 70,25 | 68,20 | 68,75 | -1,57% | 1.502,00 |
| 09.09.2024 | 69,55 | 70,50 | 69,45 | 69,85 | 0,94% | 1.566,00 |
| 06.09.2024 | 70,15 | 70,95 | 69,10 | 69,20 | -1,14% | 1.691,00 |
| 05.09.2024 | 68,50 | 71,10 | 68,20 | 70,00 | 2,12% | 6.021,00 |
| 04.09.2024 | 67,60 | 69,35 | 67,05 | 68,55 | 1,26% | 2.113,00 |
| 03.09.2024 | 69,10 | 69,20 | 67,70 | 67,70 | -2,17% | 4.200,00 |
| 02.09.2024 | 70,00 | 70,40 | 68,40 | 69,20 | 0,58% | 1.247,00 |
| 30.08.2024 | 68,70 | 69,35 | 68,20 | 68,80 | 0,36% | 3.698,00 |
| 29.08.2024 | 68,55 | 69,20 | 68,00 | 68,55 | -0,44% | 3.545,00 |
| 28.08.2024 | 68,95 | 68,95 | 68,30 | 68,85 | 0,15% | 1.616,00 |
| 27.08.2024 | 68,20 | 68,80 | 67,90 | 68,75 | 1,33% | 1.417,00 |
| 26.08.2024 | 68,70 | 68,75 | 67,75 | 67,85 | -0,88% | 1.742,00 |
| 23.08.2024 | 68,00 | 68,85 | 67,95 | 68,45 | 0,81% | 3.317,00 |
| 22.08.2024 | 67,55 | 68,15 | 67,15 | 67,90 | 0,00% | 1.289,00 |
| 21.08.2024 | 66,85 | 67,95 | 66,55 | 67,90 | 1,34% | 3.243,00 |
| 20.08.2024 | 68,20 | 68,20 | 66,55 | 67,00 | -1,33% | 2.006,00 |
| 19.08.2024 | 67,50 | 68,35 | 67,10 | 67,90 | 1,19% | 1.585,00 |
| 16.08.2024 | 67,70 | 67,95 | 66,85 | 67,10 | -0,89% | 6.794,00 |
| 15.08.2024 | 66,65 | 67,95 | 66,30 | 67,70 | 1,80% | 2.196,00 |
| 14.08.2024 | 65,55 | 67,25 | 65,45 | 66,50 | 1,45% | 2.979,00 |
| 13.08.2024 | 64,60 | 65,55 | 64,45 | 65,55 | 1,47% | 2.002,00 |
| 12.08.2024 | 65,50 | 65,65 | 64,25 | 64,60 | -1,07% | 2.095,00 |
| 09.08.2024 | 65,20 | 65,65 | 64,35 | 65,30 | -0,31% | 2.524,00 |
| 08.08.2024 | 64,50 | 66,30 | 63,35 | 65,50 | 1,31% | 1.906,00 |
| 07.08.2024 | 63,10 | 65,25 | 62,55 | 64,65 | 3,27% | 6.281,00 |
| 06.08.2024 | 62,60 | 64,20 | 61,35 | 62,60 | 0,56% | 11.741,00 |