17,975€
0,42%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |