12,650€
-3,44%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 13,43 | 13,85 | 12,65 | 13,10 | -2,78% | 536,00 |
| 12.05.2026 | 14,45 | 14,45 | 13,00 | 13,48 | 0,19% | 7,00 |
| 11.05.2026 | 14,35 | 14,45 | 12,85 | 13,45 | -1,10% | 297,00 |
| 08.05.2026 | 12,45 | 13,85 | 12,45 | 13,60 | 1,68% | 561,00 |
| 05.05.2026 | 14,05 | 15,95 | 12,90 | 13,38 | -6,79% | 485,00 |
| 04.05.2026 | 13,25 | 14,35 | 12,85 | 14,35 | 9,13% | 296,00 |
| 30.04.2026 | 14,00 | 14,45 | 13,13 | 13,15 | -6,07% | 1.988,00 |
| 29.04.2026 | 14,45 | 14,45 | 13,55 | 14,00 | -3,28% | 490,00 |
| 28.04.2026 | 14,00 | 14,48 | 13,75 | 14,48 | 0,35% | 87,00 |
| 27.04.2026 | 13,60 | 14,45 | 13,05 | 14,43 | 0,17% | 1.585,00 |
| 24.04.2026 | 13,63 | 14,40 | 13,60 | 14,40 | 5,30% | - |
| 23.04.2026 | 14,35 | 14,35 | 12,98 | 13,68 | 0,37% | 518,00 |
| 22.04.2026 | 12,75 | 14,35 | 12,75 | 13,63 | -7,94% | 259,00 |
| 21.04.2026 | 14,50 | 14,80 | 13,25 | 14,80 | 6,67% | 17,00 |
| 20.04.2026 | 14,23 | 15,40 | 13,05 | 13,88 | -4,31% | 2.298,00 |
| 17.04.2026 | 13,63 | 14,50 | 12,85 | 14,50 | 10,27% | 4.701,00 |
| 16.04.2026 | 13,40 | 13,80 | 12,75 | 13,15 | 0,77% | 2.030,00 |
| 15.04.2026 | 13,30 | 15,00 | 13,00 | 13,05 | -4,04% | 2.643,00 |
| 14.04.2026 | 14,00 | 14,00 | 13,20 | 13,60 | 0,18% | 471,00 |
| 13.04.2026 | 13,70 | 13,70 | 13,45 | 13,58 | -0,91% | 130,00 |
| 10.04.2026 | 13,63 | 14,00 | 13,25 | 13,70 | 0,55% | 574,00 |
| 09.04.2026 | 14,00 | 14,00 | 13,25 | 13,63 | -2,68% | 22,00 |
| 08.04.2026 | 13,98 | 14,45 | 13,98 | 14,00 | -1,75% | 331,00 |
| 07.04.2026 | 15,00 | 15,00 | 13,50 | 14,25 | 0,18% | 174,00 |
| 02.04.2026 | 13,50 | 14,95 | 13,50 | 14,23 | -0,18% | 18,00 |
| 01.04.2026 | 14,25 | 14,80 | 14,00 | 14,25 | 0,00% | 433,00 |
| 31.03.2026 | 14,00 | 15,00 | 14,00 | 14,25 | -2,90% | 119,00 |
| 30.03.2026 | 15,30 | 15,30 | 14,50 | 14,68 | 1,91% | 167,00 |
| 27.03.2026 | 14,65 | 15,30 | 14,05 | 14,40 | 0,00% | 104,00 |
| 26.03.2026 | 14,50 | 15,20 | 13,85 | 14,40 | 0,35% | 541,00 |
| 25.03.2026 | 14,25 | 15,20 | 14,00 | 14,35 | 0,70% | 53,00 |
| 24.03.2026 | 15,55 | 15,55 | 13,20 | 14,25 | -6,10% | 2.727,00 |
| 23.03.2026 | 15,25 | 16,85 | 14,65 | 15,18 | 0,50% | 891,00 |
| 20.03.2026 | 15,53 | 15,53 | 14,55 | 15,10 | 0,00% | 119,00 |
| 19.03.2026 | 15,35 | 16,15 | 14,55 | 15,10 | -3,51% | 301,00 |
| 18.03.2026 | 15,00 | 15,70 | 14,65 | 15,65 | 4,86% | 684,00 |
| 17.03.2026 | 14,95 | 14,95 | 14,75 | 14,93 | 2,93% | 2,00 |
| 16.03.2026 | 13,70 | 15,00 | 13,70 | 14,50 | -3,97% | 409,00 |
| 13.03.2026 | 15,73 | 16,20 | 14,50 | 15,10 | -1,31% | 1.105,00 |
| 12.03.2026 | 16,35 | 16,55 | 15,25 | 15,30 | -7,13% | 883,00 |
| 11.03.2026 | 16,68 | 16,70 | 16,40 | 16,48 | -1,35% | 287,00 |
| 10.03.2026 | 16,68 | 16,85 | 16,68 | 16,70 | -0,30% | 31,00 |
| 09.03.2026 | 16,95 | 16,95 | 16,75 | 16,75 | -0,15% | 276,00 |
| 06.03.2026 | 16,75 | 16,95 | 16,75 | 16,78 | 0,00% | 10,00 |
| 05.03.2026 | 16,73 | 16,95 | 16,55 | 16,78 | 0,30% | 191,00 |
| 04.03.2026 | 16,55 | 16,95 | 16,50 | 16,73 | -0,15% | 343,00 |
| 03.03.2026 | 17,03 | 17,03 | 16,55 | 16,75 | -1,62% | 360,00 |
| 02.03.2026 | 16,15 | 19,10 | 16,15 | 17,03 | 2,87% | 88,00 |
| 27.02.2026 | 16,15 | 16,55 | 16,15 | 16,55 | -2,65% | 2,00 |
| 26.02.2026 | 16,68 | 17,00 | 16,00 | 17,00 | 1,49% | 859,00 |
| 25.02.2026 | 16,73 | 16,75 | 16,50 | 16,75 | 0,00% | 63,00 |
| 24.02.2026 | 16,73 | 17,00 | 16,00 | 16,75 | 0,15% | 6,00 |
| 23.02.2026 | 16,35 | 16,95 | 16,35 | 16,73 | 1,36% | 833,00 |
| 20.02.2026 | 16,73 | 16,95 | 16,00 | 16,50 | -1,49% | 193,00 |
| 19.02.2026 | 16,95 | 17,00 | 16,50 | 16,75 | 0,00% | 311,00 |
| 18.02.2026 | 16,50 | 16,95 | 16,50 | 16,75 | 0,00% | 120,00 |
| 17.02.2026 | 16,73 | 16,95 | 16,50 | 16,75 | 0,00% | 53,00 |
| 16.02.2026 | 16,65 | 16,95 | 16,50 | 16,75 | -3,18% | 924,00 |
| 13.02.2026 | 16,65 | 17,95 | 16,65 | 17,30 | 0,00% | 649,00 |
| 12.02.2026 | 17,20 | 18,00 | 16,65 | 17,30 | -0,14% | 553,00 |
| 11.02.2026 | 16,65 | 18,00 | 16,65 | 17,33 | 0,14% | 1.287,00 |
| 10.02.2026 | 17,50 | 18,00 | 16,50 | 17,30 | 2,37% | 283,00 |
| 09.02.2026 | 17,70 | 18,20 | 16,10 | 16,90 | -1,46% | 1.084,00 |
| 06.02.2026 | 17,50 | 17,50 | 16,65 | 17,15 | -4,59% | 4,00 |
| 05.02.2026 | 18,95 | 18,95 | 16,50 | 17,98 | -0,14% | 673,00 |
| 04.02.2026 | 16,95 | 19,00 | 16,95 | 18,00 | 5,11% | 2.067,00 |
| 03.02.2026 | 16,05 | 17,85 | 16,05 | 17,13 | 0,74% | 1.027,00 |
| 02.02.2026 | 16,00 | 17,00 | 16,00 | 17,00 | 3,03% | 972,00 |
| 30.01.2026 | 16,38 | 17,00 | 16,00 | 16,50 | 0,00% | 117,00 |
| 29.01.2026 | 17,00 | 17,50 | 16,00 | 16,50 | -2,94% | 200,00 |
| 28.01.2026 | 17,20 | 17,48 | 16,00 | 17,00 | -2,72% | 1.488,00 |
| 27.01.2026 | 17,48 | 17,75 | 17,20 | 17,48 | 0,00% | 302,00 |
| 26.01.2026 | 17,50 | 17,85 | 17,38 | 17,48 | -1,13% | 1.210,00 |
| 23.01.2026 | 17,50 | 17,85 | 17,50 | 17,68 | -0,14% | 119,00 |
| 22.01.2026 | 17,85 | 17,85 | 17,50 | 17,70 | 0,14% | 673,00 |
| 21.01.2026 | 17,73 | 17,85 | 17,68 | 17,68 | -0,28% | 413,00 |
| 20.01.2026 | 18,05 | 18,50 | 17,60 | 17,73 | -1,80% | 513,00 |
| 19.01.2026 | 18,50 | 18,50 | 17,55 | 18,05 | 0,14% | 890,00 |
| 16.01.2026 | 17,00 | 18,50 | 17,00 | 18,03 | 3,15% | 3.442,00 |
| 15.01.2026 | 18,00 | 18,00 | 17,48 | 17,48 | -0,14% | 1,00 |
| 14.01.2026 | 17,45 | 18,00 | 16,75 | 17,50 | 2,04% | 2.538,00 |
| 13.01.2026 | 17,23 | 17,45 | 16,85 | 17,15 | -0,58% | 1.240,00 |
| 12.01.2026 | 16,35 | 17,45 | 16,35 | 17,25 | 4,70% | 1.092,00 |
| 09.01.2026 | 16,80 | 17,85 | 16,28 | 16,48 | -5,32% | 2.264,00 |
| 08.01.2026 | 17,35 | 17,95 | 16,70 | 17,40 | 2,20% | 2.030,00 |
| 07.01.2026 | 17,90 | 17,95 | 16,55 | 17,03 | -2,58% | 997,00 |
| 06.01.2026 | 17,95 | 17,95 | 17,00 | 17,48 | -5,03% | 147,00 |
| 05.01.2026 | 18,00 | 18,45 | 16,45 | 18,40 | 10,01% | 1.976,00 |
| 02.01.2026 | 16,30 | 17,00 | 15,88 | 16,73 | 4,86% | 456,00 |
| 30.12.2025 | 16,50 | 16,73 | 15,40 | 15,95 | -4,63% | 1.329,00 |
| 29.12.2025 | 18,45 | 18,95 | 15,05 | 16,73 | -9,35% | 7.559,00 |
| 23.12.2025 | 18,60 | 18,85 | 18,25 | 18,45 | -0,27% | 448,00 |
| 22.12.2025 | 19,00 | 19,00 | 18,00 | 18,50 | 5,26% | 1.386,00 |
| 19.12.2025 | 17,00 | 18,00 | 16,80 | 17,58 | 3,23% | 692,00 |
| 18.12.2025 | 18,00 | 18,40 | 16,30 | 17,03 | -6,58% | 2.419,00 |
| 17.12.2025 | 18,50 | 18,50 | 18,00 | 18,23 | -0,14% | 5,00 |
| 16.12.2025 | 17,75 | 18,55 | 17,75 | 18,25 | 0,55% | 141,00 |
| 15.12.2025 | 18,05 | 18,85 | 17,75 | 18,15 | -2,42% | 1.235,00 |
| 12.12.2025 | 18,20 | 19,00 | 18,20 | 18,60 | 0,00% | 43,00 |
| 11.12.2025 | 19,00 | 19,00 | 18,30 | 18,60 | -0,13% | 198,00 |