21,750€
5,07%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 8,70% | 22,00 |
| 27.02.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -1,43% | 203,00 |
| 26.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 40,00 |
| 25.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 2,00 |
| 24.02.2025 | 20,00 | 24,90 | 20,00 | 21,60 | 0,47% | 1.382,00 |
| 21.02.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -2,71% | 190,00 |
| 20.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -6,75% | 2,00 |
| 17.02.2025 | 23,80 | 23,80 | 23,00 | 23,70 | 3,49% | 231,00 |
| 14.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -4,58% | - |
| 12.02.2025 | 22,50 | 24,00 | 22,50 | 24,00 | -3,61% | 1.150,00 |
| 11.02.2025 | 22,10 | 24,90 | 22,10 | 24,90 | 9,21% | 99,00 |
| 10.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,60% | 170,00 |
| 07.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | - |
| 06.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 05.02.2025 | 24,40 | 24,40 | 23,60 | 23,60 | -5,60% | 31,00 |
| 03.02.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 5,04% | 576,00 |
| 31.01.2025 | 18,00 | 25,50 | 18,00 | 23,80 | 8,68% | 4.601,00 |
| 30.01.2025 | 21,80 | 21,90 | 21,80 | 21,90 | -6,01% | 48,00 |
| 28.01.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | 20,00 |
| 27.01.2025 | 24,50 | 24,50 | 23,00 | 23,10 | -5,71% | 242,00 |
| 24.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -5,41% | - |
| 22.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 4,02% | 1,00 |
| 21.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,63% | 58,00 |
| 20.01.2025 | 24,90 | 26,00 | 23,00 | 24,50 | 11,36% | 3.299,00 |
| 17.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 9,45% | 7,00 |
| 16.01.2025 | 21,00 | 21,00 | 20,10 | 20,10 | 1,26% | 198,00 |
| 15.01.2025 | 21,00 | 21,00 | 18,60 | 19,85 | -7,67% | 1.633,00 |
| 14.01.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -3,15% | 100,00 |
| 10.01.2025 | 22,10 | 23,90 | 22,10 | 22,20 | 0,91% | 409,00 |
| 08.01.2025 | 22,30 | 22,30 | 22,00 | 22,00 | -1,79% | 57,00 |
| 07.01.2025 | 22,70 | 22,70 | 22,40 | 22,40 | -1,32% | 43,00 |
| 06.01.2025 | 22,80 | 23,50 | 22,60 | 22,70 | -1,73% | 980,00 |
| 03.01.2025 | 22,40 | 23,70 | 22,20 | 23,10 | 5,00% | 60,00 |
| 02.01.2025 | 23,90 | 24,00 | 22,00 | 22,00 | -7,56% | 955,00 |
| 30.12.2024 | 22,60 | 24,20 | 22,00 | 23,80 | 27,96% | 1.848,00 |
| 27.12.2024 | 18,60 | 18,80 | 18,60 | 18,60 | -7,46% | 193,00 |
| 23.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | 1,00 |
| 20.12.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -5,61% | 435,00 |
| 19.12.2024 | 21,60 | 21,60 | 20,00 | 21,40 | -5,73% | 745,00 |
| 18.12.2024 | 21,40 | 22,70 | 21,40 | 22,70 | 7,08% | 125,00 |
| 17.12.2024 | 23,60 | 23,60 | 21,20 | 21,20 | -8,23% | 448,00 |
| 16.12.2024 | 23,90 | 23,90 | 22,60 | 23,10 | -2,53% | 863,00 |
| 13.12.2024 | 22,00 | 23,80 | 22,00 | 23,70 | 9,22% | 2.384,00 |
| 12.12.2024 | 19,50 | 22,00 | 19,50 | 21,70 | 6,90% | 810,00 |
| 11.12.2024 | 17,75 | 20,30 | 17,75 | 20,30 | 14,69% | 902,00 |
| 10.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | 23,00 |
| 09.12.2024 | 18,00 | 18,10 | 17,25 | 17,55 | -2,23% | 665,00 |
| 06.12.2024 | 17,50 | 19,25 | 17,40 | 17,95 | 2,57% | 649,00 |
| 05.12.2024 | 15,30 | 17,50 | 15,00 | 17,50 | 14,38% | 1.568,00 |
| 04.12.2024 | 15,45 | 15,60 | 15,00 | 15,30 | -0,65% | 1.030,00 |
| 03.12.2024 | 16,35 | 16,35 | 15,05 | 15,40 | -5,81% | 1.502,00 |
| 02.12.2024 | 15,65 | 16,50 | 15,65 | 16,35 | 6,51% | 271,00 |
| 29.11.2024 | 15,75 | 15,75 | 15,00 | 15,35 | -2,85% | 7,00 |
| 28.11.2024 | 15,10 | 15,80 | 15,10 | 15,80 | 4,29% | 229,00 |
| 27.11.2024 | 16,00 | 16,00 | 15,15 | 15,15 | -7,62% | 101,00 |
| 26.11.2024 | 16,70 | 16,80 | 16,40 | 16,40 | -0,30% | 90,00 |
| 25.11.2024 | 16,80 | 17,00 | 16,45 | 16,45 | -10,11% | 661,00 |
| 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 |