106,300€
-0,56%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 107,30 | 107,80 | 105,70 | 106,30 | -0,56% | 1.457,00 |
| 27.06.2025 | 106,20 | 107,50 | 105,50 | 106,90 | 1,14% | 1.059,00 |
| 26.06.2025 | 107,30 | 107,50 | 105,60 | 105,70 | -1,40% | 1.620,00 |
| 25.06.2025 | 107,80 | 107,90 | 106,70 | 107,20 | -0,46% | 984,00 |
| 24.06.2025 | 105,80 | 107,90 | 105,80 | 107,70 | 2,47% | 1.073,00 |
| 23.06.2025 | 106,30 | 106,40 | 104,00 | 105,10 | -0,85% | 3.989,00 |
| 20.06.2025 | 107,10 | 108,00 | 105,90 | 106,00 | -0,28% | 1.383,00 |
| 19.06.2025 | 106,90 | 107,60 | 105,10 | 106,30 | -1,30% | 1.817,00 |
| 18.06.2025 | 107,20 | 108,40 | 106,60 | 107,70 | 0,94% | 1.582,00 |
| 17.06.2025 | 106,90 | 108,20 | 106,60 | 106,70 | -0,65% | 1.282,00 |
| 16.06.2025 | 105,50 | 109,20 | 104,70 | 107,40 | 1,70% | 2.206,00 |
| 13.06.2025 | 105,70 | 106,90 | 102,30 | 105,60 | -1,86% | 5.042,00 |
| 12.06.2025 | 108,20 | 108,80 | 106,50 | 107,60 | -1,47% | 2.164,00 |
| 11.06.2025 | 107,20 | 109,30 | 105,50 | 109,20 | 1,58% | 2.236,00 |
| 10.06.2025 | 109,20 | 109,20 | 106,00 | 107,50 | -1,29% | 3.694,00 |
| 09.06.2025 | 109,40 | 109,50 | 108,30 | 108,90 | -0,18% | 895,00 |
| 06.06.2025 | 107,50 | 110,00 | 107,50 | 109,10 | 1,96% | 1.376,00 |
| 05.06.2025 | 108,70 | 109,20 | 106,00 | 107,00 | -1,38% | 2.661,00 |
| 04.06.2025 | 109,70 | 109,90 | 107,10 | 108,50 | -0,91% | 1.458,00 |
| 03.06.2025 | 110,50 | 111,10 | 107,70 | 109,50 | -1,17% | 1.892,00 |
| 02.06.2025 | 109,10 | 110,80 | 108,40 | 110,80 | 1,28% | 2.671,00 |
| 30.05.2025 | 108,90 | 110,10 | 108,10 | 109,40 | 0,83% | 1.866,00 |
| 29.05.2025 | 109,30 | 109,60 | 107,70 | 108,50 | 0,28% | 1.483,00 |
| 28.05.2025 | 109,10 | 109,10 | 107,70 | 108,20 | -0,73% | 1.343,00 |
| 27.05.2025 | 109,00 | 109,40 | 108,40 | 109,00 | 0,00% | 1.504,00 |
| 26.05.2025 | 107,30 | 109,40 | 107,00 | 109,00 | 2,44% | 2.432,00 |
| 23.05.2025 | 107,60 | 108,20 | 101,80 | 106,40 | -1,39% | 3.507,00 |
| 22.05.2025 | 107,50 | 108,30 | 105,70 | 107,90 | 1,03% | 2.803,00 |
| 21.05.2025 | 107,50 | 108,80 | 106,30 | 106,80 | -0,74% | 3.327,00 |
| 20.05.2025 | 104,80 | 107,90 | 104,20 | 107,60 | 2,57% | 3.939,00 |
| 19.05.2025 | 104,30 | 105,40 | 103,40 | 104,90 | 0,10% | 3.922,00 |
| 16.05.2025 | 103,90 | 105,00 | 103,30 | 104,80 | 1,16% | 1.680,00 |
| 15.05.2025 | 103,40 | 104,70 | 102,80 | 103,60 | -0,48% | 2.505,00 |
| 14.05.2025 | 101,80 | 104,80 | 101,60 | 104,10 | 2,26% | 1.620,00 |
| 13.05.2025 | 101,50 | 102,50 | 100,70 | 101,80 | -0,10% | 1.600,00 |
| 12.05.2025 | 99,95 | 101,90 | 99,30 | 101,90 | 2,21% | 5.368,00 |
| 09.05.2025 | 99,65 | 99,95 | 99,00 | 99,70 | 0,10% | 2.857,00 |
| 08.05.2025 | 97,55 | 99,75 | 96,75 | 99,60 | 2,73% | 5.059,00 |
| 07.05.2025 | 97,40 | 97,55 | 96,10 | 96,95 | 0,15% | 1.003,00 |
| 06.05.2025 | 96,80 | 97,65 | 94,50 | 96,80 | -0,77% | 2.817,00 |
| 05.05.2025 | 97,50 | 97,75 | 95,70 | 97,55 | 0,21% | 4.848,00 |
| 02.05.2025 | 97,40 | 98,10 | 94,70 | 97,35 | 0,10% | 2.440,00 |
| 30.04.2025 | 98,15 | 98,25 | 93,90 | 97,25 | -1,07% | 5.202,00 |
| 29.04.2025 | 92,95 | 98,60 | 92,90 | 98,30 | 4,80% | 8.140,00 |
| 28.04.2025 | 91,55 | 94,50 | 91,55 | 93,80 | 1,08% | 3.393,00 |
| 25.04.2025 | 91,20 | 92,85 | 90,50 | 92,80 | 1,59% | 2.056,00 |
| 24.04.2025 | 90,20 | 91,75 | 90,00 | 91,35 | 0,72% | 5.255,00 |
| 23.04.2025 | 88,70 | 91,90 | 88,70 | 90,70 | 2,54% | 5.425,00 |
| 22.04.2025 | 87,90 | 89,15 | 86,30 | 88,45 | 0,68% | 2.799,00 |
| 17.04.2025 | 88,40 | 89,50 | 87,35 | 87,85 | 0,63% | 4.482,00 |
| 16.04.2025 | 88,60 | 89,25 | 87,30 | 87,30 | -2,68% | 3.402,00 |
| 15.04.2025 | 86,15 | 89,70 | 85,75 | 89,70 | 4,06% | 5.087,00 |
| 14.04.2025 | 84,90 | 87,05 | 83,95 | 86,20 | 2,07% | 5.288,00 |
| 11.04.2025 | 84,60 | 86,50 | 80,40 | 84,45 | -0,06% | 4.750,00 |
| 10.04.2025 | 85,10 | 89,80 | 83,50 | 84,50 | -0,82% | 9.865,00 |
| 09.04.2025 | 79,70 | 85,45 | 78,50 | 85,20 | 6,57% | 6.215,00 |
| 08.04.2025 | 83,20 | 85,50 | 79,00 | 79,95 | -8,89% | 11.824,00 |
| 07.04.2025 | 82,80 | 88,30 | 72,00 | 87,75 | 2,99% | 23.904,00 |
| 04.04.2025 | 94,50 | 95,00 | 83,20 | 85,20 | -9,89% | 23.025,00 |
| 03.04.2025 | 97,55 | 98,45 | 93,05 | 94,55 | -4,97% | 10.183,00 |
| 02.04.2025 | 98,65 | 99,60 | 97,55 | 99,50 | 1,12% | 2.702,00 |
| 01.04.2025 | 95,50 | 99,75 | 95,05 | 98,40 | 3,14% | 4.547,00 |
| 31.03.2025 | 95,00 | 95,45 | 91,30 | 95,40 | 1,06% | 5.571,00 |
| 28.03.2025 | 98,25 | 98,25 | 93,65 | 94,40 | -4,11% | 8.448,00 |
| 27.03.2025 | 98,80 | 99,90 | 97,00 | 98,45 | -0,61% | 3.477,00 |
| 26.03.2025 | 100,30 | 100,70 | 96,75 | 99,05 | -1,44% | 4.023,00 |
| 25.03.2025 | 102,70 | 103,10 | 99,25 | 100,50 | -2,52% | 3.003,00 |
| 24.03.2025 | 105,50 | 105,50 | 101,80 | 103,10 | 1,48% | 2.634,00 |
| 21.03.2025 | 101,70 | 103,20 | 100,10 | 101,60 | -0,59% | 2.809,00 |
| 20.03.2025 | 100,10 | 103,10 | 100,10 | 102,20 | 1,39% | 2.557,00 |
| 19.03.2025 | 102,30 | 102,80 | 100,60 | 100,80 | -1,66% | 5.591,00 |
| 18.03.2025 | 101,50 | 102,80 | 100,50 | 102,50 | 1,08% | 2.777,00 |
| 17.03.2025 | 100,50 | 101,80 | 99,75 | 101,40 | 1,40% | 3.389,00 |
| 14.03.2025 | 97,15 | 101,00 | 95,65 | 100,00 | 3,68% | 2.761,00 |
| 13.03.2025 | 99,20 | 99,35 | 95,70 | 96,45 | -3,26% | 2.770,00 |
| 12.03.2025 | 95,85 | 100,30 | 95,05 | 99,70 | 4,45% | 4.975,00 |
| 11.03.2025 | 95,90 | 96,50 | 92,70 | 95,45 | -0,57% | 6.245,00 |
| 10.03.2025 | 105,90 | 105,90 | 93,15 | 96,00 | -5,51% | 14.877,00 |
| 07.03.2025 | 105,30 | 106,60 | 100,70 | 101,60 | -3,70% | 6.880,00 |
| 06.03.2025 | 102,90 | 106,50 | 100,40 | 105,50 | 4,15% | 11.527,00 |
| 05.03.2025 | 96,45 | 107,00 | 96,45 | 101,30 | 4,97% | 7.448,00 |
| 04.03.2025 | 98,90 | 99,95 | 92,75 | 96,50 | -0,57% | 7.548,00 |
| 03.03.2025 | 97,45 | 99,35 | 96,40 | 97,05 | 1,04% | 6.767,00 |
| 28.02.2025 | 97,10 | 97,50 | 95,45 | 96,05 | -1,79% | 3.523,00 |
| 27.02.2025 | 96,30 | 98,55 | 96,10 | 97,80 | 1,14% | 5.035,00 |
| 26.02.2025 | 96,90 | 97,50 | 95,30 | 96,70 | 0,57% | 4.020,00 |
| 25.02.2025 | 94,25 | 96,60 | 93,60 | 96,15 | 1,58% | 5.740,00 |
| 24.02.2025 | 93,55 | 94,80 | 92,25 | 94,65 | 1,77% | 2.598,00 |
| 21.02.2025 | 91,55 | 93,55 | 91,55 | 93,00 | 1,36% | 1.535,00 |
| 20.02.2025 | 92,60 | 92,80 | 91,55 | 91,75 | -0,81% | 1.934,00 |
| 19.02.2025 | 93,90 | 95,00 | 91,85 | 92,50 | -1,60% | 2.833,00 |
| 18.02.2025 | 91,60 | 94,60 | 91,35 | 94,00 | 2,90% | 2.883,00 |
| 17.02.2025 | 90,80 | 93,40 | 90,20 | 91,35 | 0,88% | 4.108,00 |
| 14.02.2025 | 91,65 | 91,70 | 90,55 | 90,55 | -0,82% | 4.221,00 |
| 13.02.2025 | 91,70 | 92,25 | 90,30 | 91,30 | -0,71% | 2.569,00 |
| 12.02.2025 | 88,50 | 91,95 | 88,50 | 91,95 | 3,90% | 5.018,00 |
| 11.02.2025 | 88,20 | 88,95 | 87,25 | 88,50 | 0,74% | 2.649,00 |
| 10.02.2025 | 85,90 | 88,30 | 85,55 | 87,85 | 2,21% | 2.420,00 |
| 07.02.2025 | 88,35 | 89,00 | 85,35 | 85,95 | -1,83% | 3.989,00 |
| 06.02.2025 | 85,95 | 88,25 | 85,60 | 87,55 | 2,22% | 1.647,00 |