21,600€
-2,70%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 22,80 | 23,30 | 20,10 | 20,90 | -8,33% | 3.625,00 |
| 13.01.2025 | 23,40 | 23,40 | 22,30 | 22,80 | -0,22% | 398,00 |
| 10.01.2025 | 23,25 | 23,50 | 22,75 | 22,85 | -1,72% | 122,00 |
| 09.01.2025 | 23,30 | 23,60 | 22,90 | 23,25 | 0,00% | 444,00 |
| 08.01.2025 | 23,15 | 23,70 | 22,25 | 23,25 | 0,43% | 966,00 |
| 07.01.2025 | 23,60 | 24,00 | 22,00 | 23,15 | -2,94% | 934,00 |
| 06.01.2025 | 23,50 | 24,00 | 23,00 | 23,85 | 2,14% | 1.061,00 |
| 03.01.2025 | 23,30 | 23,90 | 22,35 | 23,35 | 0,65% | 618,00 |
| 02.01.2025 | 24,90 | 24,90 | 21,00 | 23,20 | -1,07% | 3.453,00 |
| 30.12.2024 | 22,55 | 24,10 | 22,10 | 23,45 | 24,73% | 4.649,00 |
| 27.12.2024 | 18,75 | 20,40 | 18,50 | 18,80 | -1,57% | 1.047,00 |
| 23.12.2024 | 19,30 | 19,95 | 18,40 | 19,10 | -3,90% | 529,00 |
| 20.12.2024 | 21,00 | 21,90 | 19,60 | 19,88 | -4,22% | 805,00 |
| 19.12.2024 | 21,70 | 22,10 | 20,10 | 20,75 | -3,26% | 463,00 |
| 18.12.2024 | 22,50 | 23,20 | 21,10 | 21,45 | -2,50% | 688,00 |
| 17.12.2024 | 22,30 | 23,70 | 21,50 | 22,00 | -4,76% | 713,00 |
| 16.12.2024 | 22,55 | 23,80 | 21,60 | 23,10 | -0,65% | 2.846,00 |
| 13.12.2024 | 21,55 | 25,00 | 21,55 | 23,25 | 12,05% | 3.780,00 |
| 12.12.2024 | 19,75 | 26,90 | 18,30 | 20,75 | 7,37% | 12.711,00 |
| 11.12.2024 | 18,83 | 19,65 | 18,10 | 19,33 | 3,20% | 1.819,00 |
| 10.12.2024 | 18,25 | 19,45 | 18,05 | 18,73 | 2,60% | 860,00 |
| 09.12.2024 | 18,05 | 19,35 | 17,50 | 18,25 | 2,24% | 2.000,00 |
| 06.12.2024 | 16,83 | 19,55 | 16,78 | 17,85 | 7,85% | 2.735,00 |
| 05.12.2024 | 15,68 | 17,60 | 15,05 | 16,55 | 5,58% | 2.741,00 |
| 04.12.2024 | 15,10 | 15,68 | 14,93 | 15,68 | 3,81% | 1.681,00 |
| 03.12.2024 | 15,90 | 16,38 | 14,90 | 15,10 | -6,07% | 1.748,00 |
| 02.12.2024 | 15,95 | 16,95 | 15,45 | 16,08 | 4,72% | 5.350,00 |
| 29.11.2024 | 16,00 | 16,00 | 15,00 | 15,35 | -3,00% | - |
| 28.11.2024 | 15,10 | 16,45 | 14,80 | 15,83 | 5,50% | 828,00 |
| 27.11.2024 | 16,28 | 17,00 | 15,00 | 15,00 | -6,25% | 1.073,00 |
| 26.11.2024 | 16,45 | 17,00 | 15,50 | 16,00 | -4,05% | 1.462,00 |
| 25.11.2024 | 18,00 | 18,00 | 15,00 | 16,68 | -2,91% | 4.469,00 |
| 22.11.2024 | 18,03 | 18,50 | 16,23 | 17,18 | -4,72% | 1.867,00 |
| 21.11.2024 | 17,78 | 18,40 | 17,55 | 18,03 | 1,41% | 730,00 |
| 20.11.2024 | 17,95 | 18,00 | 17,65 | 17,78 | -2,07% | 1.253,00 |
| 19.11.2024 | 18,25 | 19,00 | 17,78 | 18,15 | 0,97% | 1.179,00 |
| 18.11.2024 | 20,00 | 22,00 | 17,65 | 17,98 | -15,61% | 9.458,00 |
| 15.11.2024 | 18,60 | 25,90 | 18,25 | 21,30 | 14,52% | 13.517,00 |
| 14.11.2024 | 18,23 | 19,80 | 18,23 | 18,60 | 1,09% | 1.927,00 |
| 13.11.2024 | 20,45 | 21,00 | 18,00 | 18,40 | -10,02% | 2.312,00 |
| 12.11.2024 | 20,95 | 21,65 | 20,10 | 20,45 | -1,92% | 1.966,00 |
| 11.11.2024 | 21,15 | 21,90 | 20,30 | 20,85 | 0,97% | 731,00 |
| 08.11.2024 | 20,60 | 22,00 | 20,00 | 20,65 | 0,49% | 1.471,00 |
| 07.11.2024 | 21,00 | 21,00 | 20,20 | 20,55 | -0,24% | 185,00 |
| 06.11.2024 | 20,55 | 21,85 | 19,90 | 20,60 | 0,49% | 544,00 |
| 05.11.2024 | 20,60 | 21,40 | 20,20 | 20,50 | 0,00% | 762,00 |
| 04.11.2024 | 21,10 | 21,90 | 20,30 | 20,50 | -3,30% | 582,00 |
| 01.11.2024 | 20,90 | 22,45 | 20,00 | 21,20 | 5,08% | 1.027,00 |
| 31.10.2024 | 21,60 | 23,15 | 19,50 | 20,18 | -6,60% | 4.001,00 |
| 30.10.2024 | 21,55 | 22,65 | 20,55 | 21,60 | 0,23% | 1.055,00 |
| 29.10.2024 | 21,65 | 22,65 | 21,00 | 21,55 | -0,46% | 578,00 |
| 28.10.2024 | 22,90 | 22,95 | 20,70 | 21,65 | -2,70% | 1.409,00 |
| 25.10.2024 | 22,20 | 23,40 | 20,90 | 22,25 | 0,91% | 484,00 |
| 24.10.2024 | 22,15 | 23,40 | 20,70 | 22,05 | 0,23% | 710,00 |
| 23.10.2024 | 20,60 | 23,00 | 20,50 | 22,00 | 3,53% | 952,00 |
| 22.10.2024 | 20,55 | 21,70 | 20,55 | 21,25 | 3,41% | 526,00 |
| 21.10.2024 | 21,90 | 22,00 | 20,10 | 20,55 | -4,42% | 1.053,00 |
| 18.10.2024 | 22,45 | 22,45 | 21,10 | 21,50 | -1,38% | 541,00 |
| 17.10.2024 | 21,00 | 23,20 | 19,80 | 21,80 | 3,81% | 892,00 |
| 16.10.2024 | 22,35 | 22,80 | 20,20 | 21,00 | -6,04% | 2.834,00 |
| 15.10.2024 | 22,80 | 23,40 | 20,60 | 22,35 | -2,19% | 1.304,00 |
| 14.10.2024 | 23,55 | 24,05 | 22,10 | 22,85 | -0,22% | 560,00 |
| 11.10.2024 | 24,45 | 24,55 | 22,10 | 22,90 | -5,57% | 1.241,00 |
| 10.10.2024 | 24,70 | 25,80 | 23,00 | 24,25 | -2,61% | 3.528,00 |
| 09.10.2024 | 25,10 | 25,90 | 24,00 | 24,90 | -0,40% | 878,00 |
| 08.10.2024 | 24,50 | 26,60 | 23,90 | 25,00 | 2,25% | 479,00 |
| 07.10.2024 | 24,90 | 26,45 | 23,60 | 24,45 | 0,82% | 1.625,00 |