168,150€
-1,15%
Echtzeit-Aktienkurs BAWAG GROUP AG
Bid:
Ask:
Aktienkurse zur BAWAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 169,80 | 169,80 | 165,20 | 168,20 | -1,12% | 2.882,00 |
| 07.10.2026 | 175,80 | 175,80 | 167,00 | 170,10 | -3,46% | 4.300,00 |
| 06.10.2026 | 175,60 | 177,10 | 175,60 | 176,20 | 0,28% | 882,00 |
| 05.10.2026 | 176,50 | 177,60 | 173,50 | 175,70 | -0,73% | 1.058,00 |
| 02.10.2026 | 176,70 | 177,20 | 171,70 | 177,00 | 0,23% | 1.771,00 |
| 01.10.2026 | 180,20 | 180,70 | 176,10 | 176,60 | -2,00% | 2.001,00 |
| 30.09.2026 | 180,60 | 182,50 | 180,10 | 180,20 | -0,39% | 1.473,00 |
| 29.09.2026 | 183,50 | 184,30 | 180,10 | 180,90 | -2,16% | 542,00 |
| 28.09.2026 | 182,30 | 185,00 | 181,30 | 184,90 | 1,04% | 1.078,00 |
| 25.09.2026 | 180,30 | 184,60 | 179,80 | 183,00 | 1,67% | 2.490,00 |
| 24.09.2026 | 176,70 | 180,30 | 175,60 | 180,00 | 1,41% | 1.585,00 |
| 23.09.2026 | 180,20 | 181,50 | 177,00 | 177,50 | -1,50% | 577,00 |
| 22.09.2026 | 182,60 | 182,60 | 179,40 | 180,20 | -1,58% | 571,00 |
| 21.09.2026 | 176,90 | 183,10 | 176,90 | 183,10 | 4,39% | 2.110,00 |
| 18.09.2026 | 178,40 | 179,60 | 174,60 | 175,40 | -1,79% | 483,00 |
| 17.09.2026 | 177,80 | 179,40 | 176,40 | 178,60 | 1,30% | 591,00 |
| 16.09.2026 | 177,20 | 179,00 | 175,80 | 176,30 | -0,34% | 565,00 |
| 15.09.2026 | 178,20 | 178,20 | 174,50 | 176,90 | -1,17% | 1.130,00 |
| 14.09.2026 | 178,80 | 179,20 | 177,10 | 179,00 | -0,33% | 454,00 |
| 11.09.2026 | 178,30 | 180,20 | 178,30 | 179,60 | 1,24% | 404,00 |
| 10.09.2026 | 178,60 | 179,70 | 176,80 | 177,40 | -0,45% | 205,00 |
| 09.09.2026 | 179,30 | 179,30 | 175,10 | 178,20 | -1,11% | 2.645,00 |
| 08.09.2026 | 179,70 | 180,20 | 177,00 | 180,20 | 0,28% | 561,00 |
| 07.09.2026 | 178,10 | 180,30 | 177,40 | 179,70 | 0,62% | 742,00 |
| 04.09.2026 | 179,40 | 180,10 | 178,10 | 178,60 | -0,33% | 527,00 |
| 03.09.2026 | 177,60 | 179,90 | 176,90 | 179,20 | 0,79% | 630,00 |
| 02.09.2026 | 176,40 | 179,10 | 176,30 | 177,80 | 0,79% | 944,00 |
| 01.09.2026 | 180,50 | 180,50 | 175,60 | 176,40 | -1,84% | 608,00 |
| 31.08.2026 | 180,00 | 181,90 | 179,10 | 179,70 | -0,33% | 642,00 |
| 28.08.2026 | 177,40 | 180,70 | 177,10 | 180,30 | 1,69% | 614,00 |
| 27.08.2026 | 180,80 | 180,80 | 176,70 | 177,30 | -1,61% | 865,00 |
| 26.08.2026 | 178,60 | 180,70 | 178,20 | 180,20 | 1,07% | 810,00 |
| 25.08.2026 | 177,20 | 178,90 | 176,70 | 178,30 | 0,68% | 509,00 |
| 24.08.2026 | 175,90 | 177,60 | 174,80 | 177,10 | 1,32% | 754,00 |
| 21.08.2026 | 173,80 | 175,80 | 173,50 | 174,80 | 0,46% | 619,00 |
| 20.08.2026 | 176,30 | 176,30 | 173,30 | 174,00 | -1,14% | 5.264,00 |
| 19.08.2026 | 176,80 | 177,00 | 174,30 | 176,00 | -0,62% | 1.324,00 |
| 18.08.2026 | 178,00 | 179,00 | 175,70 | 177,10 | -0,84% | 1.597,00 |
| 17.08.2026 | 181,20 | 181,70 | 178,10 | 178,60 | -1,22% | 967,00 |
| 14.08.2026 | 181,40 | 181,40 | 179,90 | 180,80 | -0,39% | 247,00 |
| 13.08.2026 | 181,20 | 182,70 | 180,10 | 181,50 | 0,67% | 793,00 |
| 12.08.2026 | 181,70 | 181,90 | 179,50 | 180,30 | -0,28% | 479,00 |
| 11.08.2026 | 180,80 | 181,90 | 177,90 | 180,80 | -0,11% | 1.634,00 |
| 10.08.2026 | 181,00 | 182,90 | 179,00 | 181,00 | -0,17% | 802,00 |
| 07.08.2026 | 181,80 | 182,90 | 180,10 | 181,30 | -0,33% | 840,00 |
| 06.08.2026 | 180,30 | 182,80 | 180,20 | 181,90 | 0,83% | 653,00 |
| 05.08.2026 | 179,80 | 181,00 | 177,60 | 180,40 | 0,50% | 877,00 |
| 04.08.2026 | 178,80 | 180,50 | 178,40 | 179,50 | 0,73% | 2.523,00 |
| 03.08.2026 | 176,10 | 178,80 | 173,10 | 178,20 | 1,25% | 1.433,00 |
| 31.07.2026 | 174,30 | 178,30 | 173,70 | 176,00 | 1,85% | 846,00 |
| 30.07.2026 | 167,90 | 175,30 | 166,80 | 172,80 | 3,23% | 3.846,00 |
| 29.07.2026 | 171,50 | 172,70 | 166,60 | 167,40 | -2,67% | 3.349,00 |
| 28.07.2026 | 171,10 | 172,00 | 169,70 | 172,00 | 0,29% | 476,00 |
| 27.07.2026 | 171,40 | 174,00 | 170,80 | 171,50 | -0,06% | 1.076,00 |
| 24.07.2026 | 171,20 | 173,90 | 171,10 | 171,60 | 0,35% | 1.059,00 |
| 23.07.2026 | 174,20 | 174,20 | 169,50 | 171,00 | -1,72% | 1.009,00 |
| 22.07.2026 | 174,90 | 176,20 | 172,20 | 174,00 | -0,40% | 698,00 |
| 21.07.2026 | 177,50 | 177,70 | 171,20 | 174,70 | -0,23% | 1.886,00 |
| 20.07.2026 | 172,90 | 175,50 | 171,30 | 175,10 | 1,86% | 1.548,00 |
| 17.07.2026 | 172,40 | 172,60 | 169,10 | 171,90 | -0,92% | 1.291,00 |
| 16.07.2026 | 174,20 | 174,90 | 172,70 | 173,50 | -0,57% | 512,00 |
| 15.07.2026 | 177,20 | 177,20 | 172,20 | 174,50 | -1,13% | 1.890,00 |
| 14.07.2026 | 174,30 | 181,40 | 171,60 | 176,50 | 0,91% | 5.704,00 |
| 13.07.2026 | 174,20 | 175,10 | 172,00 | 174,90 | -0,11% | 2.624,00 |
| 10.07.2026 | 175,80 | 177,50 | 175,10 | 175,10 | -0,62% | 350,00 |
| 09.07.2026 | 176,60 | 178,90 | 175,90 | 176,20 | 0,17% | 446,00 |
| 08.07.2026 | 178,00 | 178,40 | 174,80 | 175,90 | -1,51% | 918,00 |
| 07.07.2026 | 178,80 | 180,10 | 178,00 | 178,60 | -0,72% | 1.181,00 |
| 06.07.2026 | 176,80 | 179,90 | 175,50 | 179,90 | 0,78% | 1.562,00 |
| 03.07.2026 | 180,00 | 180,00 | 177,00 | 178,50 | -0,83% | 1.404,00 |
| 02.07.2026 | 176,90 | 180,00 | 175,80 | 180,00 | 1,98% | 2.334,00 |
| 01.07.2026 | 174,80 | 177,40 | 174,00 | 176,50 | 1,26% | 862,00 |
| 30.06.2026 | 174,20 | 175,10 | 172,50 | 174,30 | 0,23% | 1.558,00 |
| 29.06.2026 | 171,10 | 174,30 | 169,80 | 173,90 | 1,99% | 592,00 |
| 26.06.2026 | 170,60 | 172,50 | 170,00 | 170,50 | -0,35% | 1.144,00 |
| 25.06.2026 | 169,80 | 172,90 | 169,80 | 171,10 | 1,00% | 1.162,00 |
| 24.06.2026 | 173,00 | 173,60 | 168,50 | 169,40 | -1,97% | 1.033,00 |
| 23.06.2026 | 171,70 | 173,50 | 170,10 | 172,80 | -0,29% | 1.109,00 |
| 22.06.2026 | 171,30 | 173,90 | 171,00 | 173,30 | 0,76% | 1.026,00 |
| 19.06.2026 | 170,20 | 172,30 | 169,60 | 172,00 | 1,06% | 1.051,00 |
| 18.06.2026 | 171,10 | 172,20 | 169,40 | 170,20 | -0,35% | 2.342,00 |
| 17.06.2026 | 168,50 | 172,90 | 167,80 | 170,80 | 1,67% | 1.901,00 |
| 16.06.2026 | 165,90 | 169,50 | 165,80 | 168,00 | 1,27% | 1.002,00 |
| 15.06.2026 | 161,90 | 167,90 | 161,50 | 165,90 | 2,60% | 1.435,00 |
| 12.06.2026 | 159,60 | 163,80 | 159,10 | 161,70 | 1,13% | 2.219,00 |
| 11.06.2026 | 154,10 | 159,90 | 153,60 | 159,90 | 3,76% | 3.423,00 |
| 10.06.2026 | 154,50 | 156,20 | 153,50 | 154,10 | -0,13% | 601,00 |
| 09.06.2026 | 150,80 | 155,00 | 150,80 | 154,30 | 1,92% | 1.531,00 |
| 08.06.2026 | 148,90 | 151,50 | 147,40 | 151,40 | 1,75% | 1.267,00 |
| 05.06.2026 | 151,30 | 152,30 | 148,60 | 148,80 | -2,11% | 1.037,00 |
| 04.06.2026 | 146,80 | 152,00 | 146,40 | 152,00 | 3,33% | 2.658,00 |
| 03.06.2026 | 150,30 | 150,60 | 146,90 | 147,10 | -2,06% | 4.484,00 |
| 02.06.2026 | 152,40 | 153,10 | 149,30 | 150,20 | -1,51% | 2.861,00 |
| 01.06.2026 | 152,30 | 154,00 | 150,60 | 152,50 | -0,07% | 1.428,00 |
| 29.05.2026 | 151,40 | 154,00 | 151,00 | 152,60 | 1,06% | 640,00 |
| 28.05.2026 | 152,30 | 154,00 | 150,60 | 151,00 | -1,56% | 1.412,00 |
| 27.05.2026 | 154,00 | 155,00 | 152,40 | 153,40 | 0,07% | 2.235,00 |
| 26.05.2026 | 154,40 | 155,20 | 152,30 | 153,30 | -1,16% | 3.421,00 |
| 25.05.2026 | 150,00 | 155,10 | 146,50 | 155,10 | 2,11% | 3.160,00 |
| 22.05.2026 | 150,30 | 153,00 | 149,20 | 151,90 | 1,00% | 1.291,00 |