20,550€
1,61%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |