17,025€
-6,97%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 16,80 | 17,00 | 16,80 | 16,85 | -7,92% | 366,00 |
| 22.11.2024 | 17,65 | 18,30 | 16,45 | 18,30 | 1,67% | 1.847,00 |
| 21.11.2024 | 17,65 | 18,00 | 17,65 | 18,00 | -4,76% | 4,00 |
| 19.11.2024 | 18,60 | 18,90 | 18,60 | 18,90 | 5,00% | 943,00 |
| 18.11.2024 | 21,00 | 21,00 | 18,00 | 18,00 | -12,62% | 5.715,00 |
| 15.11.2024 | 22,60 | 22,60 | 20,50 | 20,60 | 3,26% | 1.000,00 |
| 14.11.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 6,12% | 25,00 |
| 13.11.2024 | 19,55 | 19,55 | 18,80 | 18,80 | -6,00% | 664,00 |
| 12.11.2024 | 22,20 | 22,20 | 20,00 | 20,00 | -8,26% | 222,00 |
| 11.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | 300,00 |
| 08.11.2024 | 20,70 | 21,00 | 20,60 | 20,60 | 0,49% | 311,00 |
| 07.11.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 1,99% | 25,00 |
| 06.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | 4,00 |
| 04.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 70,00 |
| 01.11.2024 | 20,90 | 21,40 | 20,90 | 21,20 | -8,23% | 354,00 |
| 31.10.2024 | 21,00 | 23,10 | 21,00 | 23,10 | 10,00% | 1.546,00 |
| 30.10.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 5,53% | 218,00 |
| 29.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 4,00 |
| 28.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | 100,00 |
| 24.10.2024 | 20,60 | 20,80 | 20,50 | 20,80 | -5,45% | 615,00 |
| 23.10.2024 | 20,50 | 22,50 | 20,50 | 22,00 | -0,45% | 622,00 |
| 22.10.2024 | 20,50 | 22,10 | 20,50 | 22,10 | 0,45% | 280,00 |
| 21.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 55,00 |
| 18.10.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 0,00% | 10,00 |
| 17.10.2024 | 20,10 | 22,00 | 20,10 | 22,00 | 5,77% | 250,00 |
| 16.10.2024 | 20,80 | 20,80 | 19,90 | 20,80 | -3,70% | 779,00 |
| 15.10.2024 | 22,20 | 22,20 | 21,20 | 21,60 | -3,57% | 500,00 |
| 14.10.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -5,49% | 34,00 |
| 11.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 10.10.2024 | 25,00 | 25,00 | 23,10 | 23,90 | -7,36% | 1.517,00 |
| 09.10.2024 | 27,00 | 27,00 | 23,70 | 25,80 | 4,03% | 320,00 |
| 08.10.2024 | 24,70 | 24,80 | 24,70 | 24,80 | 2,48% | 10,00 |
| 07.10.2024 | 25,40 | 25,40 | 24,20 | 24,20 | 3,42% | 720,00 |
| 04.10.2024 | 24,10 | 24,10 | 23,00 | 23,40 | -2,90% | 706,00 |
| 03.10.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -7,31% | 122,00 |
| 02.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 01.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | - |
| 30.09.2024 | 26,00 | 27,90 | 25,60 | 25,70 | 6,64% | 429,00 |
| 27.09.2024 | 26,40 | 26,40 | 24,00 | 24,10 | -9,06% | 168,00 |
| 26.09.2024 | 27,90 | 27,90 | 22,10 | 26,50 | -0,38% | 691,00 |
| 25.09.2024 | 27,90 | 27,90 | 26,60 | 26,60 | 3,50% | 46,00 |
| 24.09.2024 | 25,90 | 27,80 | 24,00 | 25,70 | 7,08% | 1.433,00 |
| 23.09.2024 | 20,00 | 24,00 | 20,00 | 24,00 | 31,15% | 340,00 |
| 19.09.2024 | 18,50 | 19,95 | 18,30 | 18,30 | -6,15% | 465,00 |
| 18.09.2024 | 20,20 | 20,20 | 19,50 | 19,50 | -5,34% | 138,00 |
| 17.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | - |
| 16.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | 967,00 |
| 13.09.2024 | 21,70 | 21,70 | 20,50 | 20,50 | -6,82% | 171,00 |
| 11.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.09.2024 | 22,00 | 22,00 | 21,90 | 22,00 | 2,33% | 147,00 |
| 09.09.2024 | 21,40 | 21,50 | 21,40 | 21,50 | -3,59% | 348,00 |
| 06.09.2024 | 22,50 | 22,50 | 22,00 | 22,30 | -7,08% | 150,00 |
| 05.09.2024 | 22,60 | 24,00 | 22,60 | 24,00 | 6,67% | 589,00 |
| 03.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -6,64% | 449,00 |
| 02.09.2024 | 24,60 | 24,60 | 24,10 | 24,10 | 0,42% | 157,00 |
| 30.08.2024 | 23,10 | 24,00 | 23,10 | 24,00 | 3,45% | 215,00 |
| 29.08.2024 | 21,90 | 23,20 | 21,90 | 23,20 | 6,91% | 144,00 |
| 28.08.2024 | 21,60 | 22,70 | 21,60 | 21,70 | -1,36% | 347,00 |
| 27.08.2024 | 24,00 | 25,00 | 22,00 | 22,00 | -12,00% | 2.793,00 |
| 26.08.2024 | 24,50 | 25,00 | 24,50 | 25,00 | 5,49% | 363,00 |
| 23.08.2024 | 23,70 | 26,00 | 23,50 | 23,70 | -16,55% | 626,00 |
| 21.08.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,73% | 26,00 |
| 20.08.2024 | 29,50 | 29,50 | 27,60 | 28,90 | -2,03% | 854,00 |
| 19.08.2024 | 26,90 | 29,50 | 26,90 | 29,50 | 10,07% | 2.097,00 |
| 16.08.2024 | 27,50 | 28,50 | 26,80 | 26,80 | -4,63% | 919,00 |
| 15.08.2024 | 26,10 | 28,10 | 26,10 | 28,10 | 15,64% | 355,00 |
| 14.08.2024 | 24,30 | 26,50 | 24,30 | 24,30 | -7,95% | 540,00 |
| 13.08.2024 | 25,10 | 26,40 | 25,10 | 26,40 | -0,75% | 239,00 |
| 12.08.2024 | 25,00 | 26,60 | 25,00 | 26,60 | 10,83% | 602,00 |
| 09.08.2024 | 25,30 | 25,90 | 24,00 | 24,00 | 9,09% | 900,00 |
| 08.08.2024 | 22,70 | 22,80 | 22,00 | 22,00 | -3,08% | 486,00 |
| 07.08.2024 | 22,70 | 23,30 | 22,60 | 22,70 | -6,20% | 511,00 |
| 05.08.2024 | 24,50 | 24,50 | 23,60 | 24,20 | -2,81% | 338,00 |
| 02.08.2024 | 28,60 | 28,60 | 24,90 | 24,90 | -10,11% | 513,00 |
| 01.08.2024 | 26,50 | 28,00 | 26,50 | 27,70 | 4,92% | 1.050,00 |
| 31.07.2024 | 25,90 | 26,50 | 25,80 | 26,40 | 5,60% | 159,00 |
| 30.07.2024 | 25,40 | 26,00 | 24,40 | 25,00 | 2,04% | 614,00 |
| 29.07.2024 | 25,90 | 26,50 | 24,50 | 24,50 | 6,52% | 325,00 |
| 26.07.2024 | 25,30 | 25,90 | 23,00 | 23,00 | -7,26% | 312,00 |
| 25.07.2024 | 22,00 | 26,50 | 22,00 | 24,80 | 14,29% | 5.472,00 |
| 24.07.2024 | 20,10 | 21,70 | 18,00 | 21,70 | 1,40% | 3.809,00 |
| 23.07.2024 | 21,40 | 21,40 | 20,50 | 21,40 | 3,88% | 1.588,00 |
| 22.07.2024 | 22,00 | 22,50 | 20,60 | 20,60 | -4,19% | 2.845,00 |
| 19.07.2024 | 22,40 | 22,40 | 20,60 | 21,50 | -4,02% | 1.653,00 |
| 18.07.2024 | 22,00 | 22,90 | 20,90 | 22,40 | -3,45% | 1.786,00 |
| 17.07.2024 | 23,20 | 25,40 | 23,20 | 23,20 | 0,00% | 1.644,00 |
| 16.07.2024 | 26,30 | 26,30 | 22,10 | 23,20 | -10,42% | 3.030,00 |
| 15.07.2024 | 23,00 | 25,90 | 22,10 | 25,90 | -15,91% | 1.181,00 |
| 12.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 11.07.2024 | 30,40 | 31,50 | 30,20 | 30,90 | 0,00% | 348,00 |
| 10.07.2024 | 30,20 | 30,90 | 30,20 | 30,90 | 0,00% | 63,00 |
| 09.07.2024 | 31,60 | 31,60 | 30,90 | 30,90 | 0,00% | 3,00 |
| 08.07.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | 20,00 |
| 05.07.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 04.07.2024 | 31,60 | 31,60 | 30,90 | 30,90 | 2,32% | 23,00 |
| 02.07.2024 | 30,20 | 30,30 | 30,20 | 30,20 | 0,00% | 85,00 |
| 01.07.2024 | 31,00 | 31,00 | 30,20 | 30,20 | -2,58% | 70,00 |
| 28.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | 33,00 |
| 26.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,86% | 10,00 |
| 25.06.2024 | 31,00 | 31,50 | 31,00 | 31,50 | -0,32% | 90,00 |