13,575€
-0,18%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 13,85 | 13,85 | 13,40 | 13,60 | 0,00% | 550,00 |
| 19.11.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 1,49% | 100,00 |
| 18.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 17.11.2025 | 12,60 | 13,50 | 12,60 | 13,30 | 5,56% | 192,00 |
| 14.11.2025 | 11,35 | 12,60 | 11,35 | 12,60 | 10,53% | 26,00 |
| 13.11.2025 | 12,30 | 12,65 | 11,20 | 11,40 | -0,87% | 571,00 |
| 11.11.2025 | 12,25 | 12,25 | 11,50 | 11,50 | -12,55% | 165,00 |
| 10.11.2025 | 12,00 | 13,15 | 12,00 | 13,15 | 9,13% | 26,00 |
| 07.11.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | 50,00 |
| 06.11.2025 | 12,40 | 12,40 | 12,05 | 12,05 | -1,63% | 6,00 |
| 05.11.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -5,77% | 60,00 |
| 04.11.2025 | 13,15 | 13,15 | 13,00 | 13,00 | 0,00% | 703,00 |
| 03.11.2025 | 13,20 | 13,60 | 13,00 | 13,00 | -7,14% | 877,00 |
| 31.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 4,09% | 350,00 |
| 30.10.2025 | 13,25 | 13,45 | 13,25 | 13,45 | -14,87% | 81,00 |
| 29.10.2025 | 14,55 | 15,80 | 14,55 | 15,80 | 15,33% | 93,00 |
| 28.10.2025 | 12,50 | 15,95 | 11,80 | 13,70 | -19,65% | 1.293,00 |
| 27.10.2025 | 16,15 | 17,05 | 16,15 | 17,05 | 3,96% | 1.123,00 |
| 24.10.2025 | 17,70 | 17,70 | 16,40 | 16,40 | -7,34% | 51,00 |
| 23.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 9,00 |
| 22.10.2025 | 18,85 | 18,85 | 17,85 | 17,90 | 10,49% | 185,00 |
| 21.10.2025 | 16,45 | 16,65 | 16,05 | 16,20 | 0,93% | 465,00 |
| 20.10.2025 | 16,60 | 16,65 | 15,65 | 16,05 | -2,73% | 307,00 |
| 17.10.2025 | 17,25 | 17,25 | 16,50 | 16,50 | -4,90% | 14,00 |
| 16.10.2025 | 17,00 | 17,35 | 17,00 | 17,35 | 3,89% | 10,00 |
| 15.10.2025 | 15,70 | 16,70 | 15,70 | 16,70 | 2,77% | 22,00 |
| 14.10.2025 | 15,65 | 16,40 | 15,65 | 16,25 | 3,50% | 33,00 |
| 13.10.2025 | 16,45 | 16,45 | 15,60 | 15,70 | -4,56% | 930,00 |
| 10.10.2025 | 15,35 | 16,45 | 15,35 | 16,45 | 2,81% | 53,00 |
| 09.10.2025 | 16,55 | 16,75 | 15,90 | 16,00 | -7,51% | 1.119,00 |
| 08.10.2025 | 17,00 | 17,30 | 16,95 | 17,30 | -1,42% | 30,00 |
| 06.10.2025 | 17,70 | 17,80 | 17,55 | 17,55 | -0,28% | 76,00 |
| 03.10.2025 | 17,90 | 17,90 | 17,55 | 17,60 | -1,68% | 28,00 |
| 02.10.2025 | 18,40 | 18,40 | 17,85 | 17,90 | -2,45% | 165,00 |
| 01.10.2025 | 18,40 | 18,40 | 16,70 | 18,35 | -0,27% | 180,00 |
| 30.09.2025 | 18,90 | 18,90 | 18,40 | 18,40 | -3,16% | 19,00 |
| 29.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 54,00 |
| 26.09.2025 | 17,00 | 18,95 | 17,00 | 18,90 | 13,86% | 285,00 |
| 25.09.2025 | 17,70 | 17,70 | 16,55 | 16,60 | 0,30% | 340,00 |
| 23.09.2025 | 17,00 | 17,00 | 16,20 | 16,55 | -1,49% | 2.001,00 |
| 22.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 3,00 |
| 19.09.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -3,13% | 356,00 |
| 18.09.2025 | 17,50 | 17,95 | 17,50 | 17,55 | -0,28% | 129,00 |
| 16.09.2025 | 18,25 | 18,25 | 17,55 | 17,60 | -5,12% | 240,00 |
| 15.09.2025 | 18,25 | 18,55 | 18,25 | 18,55 | -2,37% | 1,00 |
| 12.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,88% | - |
| 05.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,54% | 5,00 |
| 04.09.2025 | 19,40 | 19,40 | 18,55 | 18,55 | -6,55% | 52,00 |
| 03.09.2025 | 19,65 | 20,20 | 19,65 | 19,85 | -5,02% | 58,00 |
| 01.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 29.08.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 0,48% | 314,00 |
| 28.08.2025 | 19,65 | 21,00 | 19,65 | 20,80 | 5,85% | 142,00 |
| 27.08.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -5,07% | 101,00 |
| 26.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 25.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 22.08.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 6,87% | 992,00 |
| 21.08.2025 | 19,80 | 19,80 | 19,65 | 19,65 | 0,00% | 76,00 |
| 19.08.2025 | 19,65 | 20,00 | 19,65 | 19,65 | 0,00% | 34,00 |
| 14.08.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 3,42% | 52,00 |
| 13.08.2025 | 22,00 | 22,00 | 19,00 | 19,00 | -7,32% | 400,00 |
| 12.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | - |
| 11.08.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 2,29% | 100,00 |
| 08.08.2025 | 19,50 | 19,65 | 19,50 | 19,65 | -0,25% | 60,00 |
| 05.08.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 0,77% | 9,00 |
| 04.08.2025 | 19,80 | 19,80 | 19,55 | 19,55 | -2,25% | 759,00 |
| 01.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | 40,00 |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | - |
| 30.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -3,76% | 118,00 |
| 29.07.2025 | 20,90 | 21,30 | 20,90 | 21,30 | -3,18% | 100,00 |
| 28.07.2025 | 20,30 | 22,00 | 20,30 | 22,00 | 5,77% | 11,00 |
| 25.07.2025 | 21,10 | 21,10 | 20,80 | 20,80 | 0,48% | 10,00 |
| 24.07.2025 | 21,10 | 21,10 | 20,70 | 20,70 | 2,99% | 18,00 |
| 23.07.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -3,83% | 71,00 |
| 22.07.2025 | 20,00 | 20,90 | 19,65 | 20,90 | -1,88% | 554,00 |
| 21.07.2025 | 21,90 | 22,50 | 21,00 | 21,30 | -2,29% | 454,00 |
| 18.07.2025 | 22,00 | 22,00 | 21,70 | 21,80 | -3,11% | 338,00 |
| 17.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | 1,00 |
| 16.07.2025 | 22,10 | 22,10 | 22,00 | 22,00 | -2,22% | 100,00 |
| 15.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | 89,00 |
| 14.07.2025 | 21,50 | 22,00 | 19,10 | 22,00 | 2,33% | 521,00 |
| 11.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 25,00 |
| 10.07.2025 | 19,80 | 21,50 | 19,80 | 21,50 | 11,11% | 50,00 |
| 09.07.2025 | 19,80 | 19,80 | 19,35 | 19,35 | 3,75% | 301,00 |
| 08.07.2025 | 18,50 | 18,65 | 18,50 | 18,65 | -1,32% | 530,00 |
| 07.07.2025 | 19,45 | 19,45 | 18,90 | 18,90 | 2,16% | 308,00 |
| 04.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -7,50% | 30,00 |
| 03.07.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 6,95% | 213,00 |
| 02.07.2025 | 19,30 | 19,30 | 18,50 | 18,70 | -4,83% | 330,00 |
| 01.07.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 2,34% | - |
| 30.06.2025 | 19,35 | 19,35 | 19,00 | 19,20 | -5,42% | 212,00 |
| 27.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 26.06.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 4,39% | 28,00 |
| 25.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,78% | 30,00 |
| 24.06.2025 | 19,50 | 19,85 | 19,50 | 19,70 | -1,99% | 526,00 |
| 23.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,26% | - |
| 20.06.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,51% | - |
| 19.06.2025 | 20,00 | 20,00 | 19,75 | 19,75 | 1,28% | 50,00 |
| 18.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | 9,00 |
| 16.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,02% | 20,00 |
| 13.06.2025 | 20,60 | 20,60 | 19,55 | 19,55 | -5,56% | 191,00 |