16,875€
1,05%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 16,75 | 17,05 | 16,45 | 16,90 | 2,74% | 187,00 |
| 23.10.2025 | 16,15 | 16,75 | 16,15 | 16,45 | 0,92% | 2,00 |
| 21.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.10.2025 | 17,00 | 17,45 | 15,98 | 16,30 | -0,15% | 474,00 |
| 16.10.2025 | 16,75 | 16,75 | 16,33 | 16,33 | -2,54% | 1,00 |
| 13.10.2025 | 17,00 | 17,75 | 16,15 | 16,75 | 0,90% | 769,00 |
| 08.10.2025 | 17,70 | 18,58 | 16,60 | 16,60 | -7,26% | 1.173,00 |
| 07.10.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 5,29% | - |
| 03.10.2025 | 17,25 | 17,50 | 16,90 | 17,00 | -5,29% | 2,00 |
| 01.10.2025 | 17,15 | 18,05 | 16,70 | 17,95 | 4,66% | 254,00 |
| 30.09.2025 | 16,90 | 17,95 | 16,40 | 17,15 | 0,88% | 604,00 |
| 26.09.2025 | 17,30 | 17,45 | 16,15 | 17,00 | -2,16% | 64,00 |
| 25.09.2025 | 18,00 | 18,00 | 17,38 | 17,38 | -4,92% | 11,00 |
| 17.09.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,48% | - |
| 15.09.2025 | 18,25 | 18,63 | 18,25 | 18,55 | -4,01% | 502,00 |
| 09.09.2025 | 19,30 | 19,95 | 18,15 | 19,33 | -4,45% | 56,00 |
| 05.09.2025 | 20,40 | 20,40 | 19,55 | 20,23 | 1,25% | 502,00 |
| 04.09.2025 | 19,83 | 21,15 | 19,50 | 19,98 | 1,01% | 475,00 |
| 03.09.2025 | 19,93 | 20,03 | 19,65 | 19,78 | -1,98% | - |
| 02.09.2025 | 20,50 | 20,50 | 19,00 | 20,18 | -1,59% | 2.020,00 |
| 01.09.2025 | 20,50 | 20,90 | 20,10 | 20,50 | 0,00% | 23,00 |
| 29.08.2025 | 20,10 | 21,00 | 20,10 | 20,50 | 0,00% | 605,00 |
| 28.08.2025 | 20,50 | 20,90 | 20,50 | 20,50 | -0,24% | 3,00 |
| 27.08.2025 | 20,60 | 20,60 | 20,20 | 20,55 | 0,24% | 268,00 |
| 26.08.2025 | 20,60 | 20,90 | 20,20 | 20,50 | -0,49% | 805,00 |
| 25.08.2025 | 20,55 | 21,00 | 20,10 | 20,60 | 0,24% | 136,00 |
| 22.08.2025 | 20,40 | 21,05 | 20,10 | 20,55 | 1,61% | 1.051,00 |
| 21.08.2025 | 20,15 | 20,50 | 19,65 | 20,23 | 0,37% | 13,00 |
| 20.08.2025 | 20,20 | 20,70 | 19,80 | 20,15 | -0,49% | 217,00 |
| 19.08.2025 | 20,23 | 21,40 | 20,20 | 20,25 | 0,12% | 1.078,00 |
| 18.08.2025 | 20,05 | 21,10 | 19,65 | 20,23 | 0,87% | 563,00 |
| 15.08.2025 | 20,40 | 20,40 | 19,65 | 20,05 | 0,12% | 102,00 |
| 14.08.2025 | 19,65 | 21,40 | 19,65 | 20,03 | -0,37% | 2.512,00 |
| 13.08.2025 | 20,00 | 20,50 | 19,65 | 20,10 | 1,26% | 330,00 |
| 12.08.2025 | 19,70 | 20,50 | 19,70 | 19,85 | -1,37% | 71,00 |
| 11.08.2025 | 19,75 | 20,50 | 19,65 | 20,13 | -0,62% | 668,00 |
| 08.08.2025 | 19,60 | 20,25 | 19,60 | 20,25 | 0,37% | 40,00 |
| 07.08.2025 | 20,18 | 20,50 | 19,75 | 20,18 | 0,25% | 62,00 |
| 06.08.2025 | 19,98 | 20,13 | 19,98 | 20,13 | 0,75% | - |
| 05.08.2025 | 20,10 | 20,60 | 19,55 | 19,98 | -0,75% | 791,00 |
| 04.08.2025 | 20,45 | 20,60 | 19,33 | 20,13 | -1,59% | 731,00 |
| 01.08.2025 | 20,90 | 20,90 | 20,20 | 20,45 | -0,73% | 113,00 |
| 31.07.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 30.07.2025 | 20,80 | 21,80 | 20,50 | 20,60 | -2,14% | 367,00 |
| 29.07.2025 | 20,95 | 21,20 | 20,50 | 21,05 | 2,43% | 530,00 |
| 28.07.2025 | 20,85 | 21,10 | 20,20 | 20,55 | -1,44% | 1.433,00 |
| 25.07.2025 | 21,00 | 21,00 | 20,60 | 20,85 | -0,71% | 1,00 |
| 24.07.2025 | 21,10 | 21,40 | 20,60 | 21,00 | -1,64% | 1.625,00 |
| 23.07.2025 | 21,35 | 21,80 | 20,90 | 21,35 | -0,47% | 695,00 |
| 22.07.2025 | 21,40 | 21,80 | 20,90 | 21,45 | 0,94% | 1.309,00 |
| 21.07.2025 | 21,30 | 21,90 | 20,90 | 21,25 | 0,71% | 1.082,00 |
| 18.07.2025 | 21,90 | 22,40 | 20,90 | 21,10 | -1,63% | 1.766,00 |
| 17.07.2025 | 21,20 | 21,50 | 20,90 | 21,45 | 1,18% | 114,00 |
| 16.07.2025 | 20,90 | 21,90 | 20,90 | 21,20 | 0,00% | 1.102,00 |
| 15.07.2025 | 21,40 | 21,50 | 20,90 | 21,20 | -0,24% | 387,00 |
| 14.07.2025 | 20,60 | 21,50 | 20,10 | 21,25 | 2,41% | 614,00 |
| 11.07.2025 | 20,53 | 21,50 | 19,65 | 20,75 | 1,10% | 345,00 |
| 10.07.2025 | 19,25 | 21,00 | 19,25 | 20,53 | 5,12% | 1.130,00 |
| 09.07.2025 | 19,75 | 19,85 | 19,15 | 19,53 | 0,77% | 660,00 |
| 08.07.2025 | 19,70 | 19,75 | 19,05 | 19,38 | 0,26% | 130,00 |
| 07.07.2025 | 19,85 | 20,28 | 18,55 | 19,33 | -1,90% | 1.053,00 |
| 04.07.2025 | 19,90 | 20,03 | 19,50 | 19,70 | 0,00% | 1.703,00 |
| 03.07.2025 | 19,05 | 19,90 | 18,55 | 19,70 | 2,07% | 361,00 |
| 02.07.2025 | 19,30 | 19,48 | 19,03 | 19,30 | 0,39% | 85,00 |
| 01.07.2025 | 19,20 | 19,95 | 18,85 | 19,23 | -2,04% | 652,00 |
| 30.06.2025 | 19,35 | 19,95 | 19,13 | 19,63 | -0,51% | 594,00 |
| 27.06.2025 | 19,88 | 20,00 | 19,55 | 19,73 | -0,50% | 366,00 |
| 26.06.2025 | 19,75 | 20,30 | 19,45 | 19,83 | -1,49% | 336,00 |
| 25.06.2025 | 19,65 | 20,25 | 19,65 | 20,13 | 2,42% | 412,00 |
| 24.06.2025 | 19,98 | 20,35 | 19,30 | 19,65 | -1,63% | 938,00 |
| 23.06.2025 | 19,65 | 20,70 | 19,65 | 19,98 | 0,76% | 425,00 |
| 20.06.2025 | 19,85 | 20,10 | 19,38 | 19,83 | 0,38% | 106,00 |
| 19.06.2025 | 19,80 | 20,00 | 19,33 | 19,75 | -1,62% | 962,00 |
| 18.06.2025 | 19,50 | 20,30 | 19,50 | 20,08 | 1,65% | 197,00 |
| 17.06.2025 | 20,35 | 20,70 | 19,50 | 19,75 | -2,95% | 406,00 |
| 16.06.2025 | 20,90 | 20,90 | 20,10 | 20,35 | -2,63% | 1.191,00 |
| 13.06.2025 | 20,50 | 21,80 | 19,88 | 20,90 | 2,96% | 1.281,00 |
| 12.06.2025 | 21,50 | 21,75 | 19,75 | 20,30 | -4,47% | 1.077,00 |
| 11.06.2025 | 19,68 | 21,25 | 19,25 | 21,25 | 8,42% | 3.662,00 |
| 10.06.2025 | 20,20 | 20,20 | 18,85 | 19,60 | 2,22% | 1.708,00 |
| 09.06.2025 | 19,00 | 19,35 | 18,55 | 19,18 | -1,54% | 470,00 |
| 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 |