19,450€
-0,51%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,05 | 19,48 | 18,38 | 19,48 | -0,38% | 677,00 |
| 05.06.2025 | 20,10 | 20,10 | 18,55 | 19,55 | -0,26% | 1.092,00 |
| 04.06.2025 | 19,83 | 20,40 | 19,25 | 19,60 | -1,13% | 65,00 |
| 03.06.2025 | 19,85 | 20,40 | 19,05 | 19,83 | 1,80% | 120,00 |
| 02.06.2025 | 20,40 | 20,40 | 19,00 | 19,48 | -1,64% | 732,00 |
| 30.05.2025 | 19,65 | 20,40 | 18,60 | 19,80 | 3,66% | 403,00 |
| 29.05.2025 | 20,50 | 20,50 | 18,98 | 19,10 | -5,68% | 251,00 |
| 28.05.2025 | 19,15 | 20,50 | 19,15 | 20,25 | 3,18% | 1.384,00 |
| 27.05.2025 | 20,50 | 20,50 | 18,15 | 19,63 | 1,55% | 335,00 |
| 26.05.2025 | 18,90 | 20,40 | 18,15 | 19,33 | 4,18% | 2.131,00 |
| 23.05.2025 | 19,45 | 19,45 | 18,15 | 18,55 | -4,75% | 329,00 |
| 22.05.2025 | 18,80 | 19,48 | 18,13 | 19,48 | 3,18% | 386,00 |
| 21.05.2025 | 18,55 | 19,45 | 18,05 | 18,88 | -0,40% | 764,00 |
| 20.05.2025 | 18,95 | 19,45 | 17,95 | 18,95 | 1,74% | 776,00 |
| 19.05.2025 | 17,85 | 18,85 | 17,50 | 18,63 | 3,62% | 1.161,00 |
| 16.05.2025 | 18,80 | 18,95 | 17,05 | 17,98 | -1,51% | 1.372,00 |
| 15.05.2025 | 18,75 | 18,75 | 17,30 | 18,25 | -3,69% | 1.719,00 |
| 14.05.2025 | 19,30 | 19,40 | 18,25 | 18,95 | 2,16% | 5,00 |
| 13.05.2025 | 19,85 | 19,95 | 17,80 | 18,55 | -1,59% | 129,00 |
| 12.05.2025 | 19,28 | 19,95 | 18,00 | 18,85 | -3,70% | 1.088,00 |
| 09.05.2025 | 20,10 | 20,35 | 18,25 | 19,58 | -3,57% | 987,00 |
| 08.05.2025 | 19,60 | 20,50 | 19,60 | 20,30 | 1,25% | 152,00 |
| 07.05.2025 | 20,30 | 21,20 | 20,05 | 20,05 | -0,87% | 83,00 |
| 06.05.2025 | 20,65 | 21,60 | 19,70 | 20,23 | -2,06% | 400,00 |
| 05.05.2025 | 19,75 | 21,60 | 19,75 | 20,65 | 3,77% | 1.047,00 |
| 02.05.2025 | 20,95 | 21,80 | 19,30 | 19,90 | -4,10% | 598,00 |
| 30.04.2025 | 20,55 | 21,55 | 19,00 | 20,75 | 3,88% | 481,00 |
| 29.04.2025 | 19,43 | 21,00 | 18,88 | 19,98 | 2,57% | 1.624,00 |
| 28.04.2025 | 18,70 | 20,40 | 17,98 | 19,48 | 7,89% | 745,00 |
| 25.04.2025 | 17,85 | 18,40 | 17,30 | 18,05 | 1,12% | 641,00 |
| 24.04.2025 | 18,18 | 18,40 | 17,25 | 17,85 | -2,06% | 975,00 |
| 23.04.2025 | 17,85 | 19,90 | 17,25 | 18,23 | 0,83% | 592,00 |
| 22.04.2025 | 18,50 | 18,50 | 17,10 | 18,08 | 0,42% | 861,00 |
| 17.04.2025 | 17,78 | 18,50 | 16,55 | 18,00 | 1,12% | 1.772,00 |
| 16.04.2025 | 18,05 | 18,90 | 17,05 | 17,80 | -2,47% | 142,00 |
| 15.04.2025 | 18,80 | 19,00 | 17,00 | 18,25 | -2,93% | 549,00 |
| 14.04.2025 | 19,05 | 21,90 | 18,60 | 18,80 | -8,29% | 1.318,00 |
| 11.04.2025 | 19,00 | 22,00 | 19,00 | 20,50 | 3,80% | 144,00 |
| 10.04.2025 | 18,25 | 22,50 | 18,25 | 19,75 | 8,67% | 1.597,00 |
| 09.04.2025 | 18,23 | 18,95 | 17,50 | 18,18 | 6,75% | 943,00 |
| 08.04.2025 | 17,93 | 18,80 | 16,55 | 17,03 | -3,68% | 2.304,00 |
| 07.04.2025 | 18,00 | 19,80 | 16,55 | 17,68 | -7,94% | 1.097,00 |
| 04.04.2025 | 20,00 | 20,05 | 18,55 | 19,20 | -3,76% | 1.202,00 |
| 03.04.2025 | 20,18 | 20,60 | 19,75 | 19,95 | -1,12% | 161,00 |
| 02.04.2025 | 20,75 | 21,20 | 19,25 | 20,18 | -4,38% | 1.948,00 |
| 01.04.2025 | 20,95 | 21,85 | 20,30 | 21,10 | 1,93% | 283,00 |
| 31.03.2025 | 20,20 | 21,10 | 20,20 | 20,70 | 0,24% | 530,00 |
| 28.03.2025 | 20,90 | 20,90 | 20,20 | 20,65 | -1,20% | 747,00 |
| 27.03.2025 | 21,50 | 21,80 | 20,80 | 20,90 | -0,95% | 80,00 |
| 26.03.2025 | 21,60 | 22,80 | 20,60 | 21,10 | 0,00% | 809,00 |
| 25.03.2025 | 21,05 | 21,40 | 20,70 | 21,10 | 1,44% | 123,00 |
| 24.03.2025 | 20,70 | 21,40 | 20,70 | 20,80 | -0,95% | 695,00 |
| 21.03.2025 | 20,60 | 21,40 | 20,50 | 21,00 | 0,00% | 1.673,00 |
| 20.03.2025 | 21,15 | 21,50 | 20,60 | 21,00 | -0,71% | 1.207,00 |
| 19.03.2025 | 20,85 | 21,50 | 20,20 | 21,15 | 1,68% | 1.155,00 |
| 18.03.2025 | 20,85 | 21,50 | 20,10 | 20,80 | 0,00% | 577,00 |
| 17.03.2025 | 19,85 | 21,70 | 19,85 | 20,80 | 0,73% | 1.215,00 |
| 14.03.2025 | 20,60 | 21,20 | 20,15 | 20,65 | 0,00% | 310,00 |
| 13.03.2025 | 20,85 | 20,85 | 20,10 | 20,65 | -0,72% | 52,00 |
| 12.03.2025 | 20,60 | 21,60 | 20,50 | 20,80 | -1,19% | 921,00 |
| 11.03.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
| 10.03.2025 | 21,60 | 21,60 | 20,60 | 21,10 | 0,00% | 910,00 |
| 07.03.2025 | 21,15 | 21,70 | 20,60 | 21,10 | -0,24% | 624,00 |
| 06.03.2025 | 21,05 | 21,70 | 20,50 | 21,15 | 0,48% | 443,00 |
| 05.03.2025 | 22,50 | 22,50 | 20,50 | 21,05 | -0,71% | 383,00 |
| 04.03.2025 | 21,95 | 22,00 | 20,50 | 21,20 | -3,42% | 474,00 |
| 03.03.2025 | 22,60 | 22,60 | 21,30 | 21,95 | 0,46% | 342,00 |
| 28.02.2025 | 22,20 | 22,60 | 21,30 | 21,85 | -1,58% | 363,00 |
| 27.02.2025 | 22,00 | 23,15 | 21,20 | 22,20 | 0,91% | 280,00 |
| 26.02.2025 | 20,95 | 22,70 | 20,90 | 22,00 | 5,01% | 776,00 |
| 25.02.2025 | 21,35 | 22,90 | 20,60 | 20,95 | -3,01% | 519,00 |
| 24.02.2025 | 22,70 | 22,70 | 20,45 | 21,60 | -4,85% | 2.684,00 |
| 21.02.2025 | 22,80 | 23,25 | 22,20 | 22,70 | -0,66% | 1.855,00 |
| 20.02.2025 | 22,80 | 23,10 | 22,40 | 22,85 | 0,22% | 244,00 |
| 19.02.2025 | 23,00 | 23,20 | 22,50 | 22,80 | -0,87% | 870,00 |
| 18.02.2025 | 23,10 | 23,50 | 22,60 | 23,00 | -0,43% | 208,00 |
| 17.02.2025 | 23,00 | 23,60 | 22,50 | 23,10 | 0,43% | 1.041,00 |
| 14.02.2025 | 22,65 | 23,00 | 22,50 | 23,00 | 1,55% | 262,00 |
| 13.02.2025 | 23,20 | 23,60 | 22,20 | 22,65 | -2,37% | 1.568,00 |
| 12.02.2025 | 22,95 | 23,60 | 22,50 | 23,20 | 0,65% | 1.518,00 |
| 11.02.2025 | 23,05 | 23,60 | 22,50 | 23,05 | 0,00% | 252,00 |
| 10.02.2025 | 23,35 | 23,80 | 22,40 | 23,05 | -1,28% | 1.119,00 |
| 07.02.2025 | 23,70 | 24,70 | 22,70 | 23,35 | -1,06% | 225,00 |
| 06.02.2025 | 24,40 | 24,70 | 23,30 | 23,60 | -3,28% | 672,00 |
| 05.02.2025 | 23,45 | 24,80 | 22,50 | 24,40 | 4,95% | 898,00 |
| 04.02.2025 | 24,25 | 24,70 | 22,10 | 23,25 | -4,32% | 866,00 |
| 03.02.2025 | 23,75 | 24,60 | 21,00 | 24,30 | 3,40% | 1.608,00 |
| 31.01.2025 | 22,55 | 25,10 | 10,00 | 23,50 | 4,91% | 11.585,00 |
| 30.01.2025 | 22,85 | 24,90 | 21,10 | 22,40 | -3,45% | 870,00 |
| 29.01.2025 | 24,75 | 25,00 | 22,30 | 23,20 | -6,26% | 2.611,00 |
| 28.01.2025 | 24,35 | 25,00 | 24,35 | 24,75 | 0,81% | 354,00 |
| 27.01.2025 | 24,25 | 25,00 | 23,40 | 24,55 | 1,24% | 427,00 |
| 24.01.2025 | 24,90 | 25,00 | 23,10 | 24,25 | 1,04% | 1.047,00 |
| 23.01.2025 | 23,85 | 24,60 | 23,10 | 24,00 | 0,42% | 109,00 |
| 22.01.2025 | 23,55 | 24,90 | 22,20 | 23,90 | -0,42% | 495,00 |
| 21.01.2025 | 23,95 | 24,90 | 22,10 | 24,00 | 0,21% | 797,00 |
| 20.01.2025 | 20,60 | 25,80 | 20,00 | 23,95 | 14,87% | 15.482,00 |
| 17.01.2025 | 20,48 | 21,50 | 19,95 | 20,85 | 1,83% | 880,00 |
| 16.01.2025 | 20,30 | 22,00 | 19,50 | 20,48 | 2,76% | 820,00 |
| 15.01.2025 | 20,80 | 20,90 | 19,33 | 19,93 | -4,67% | 2.343,00 |