Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,90 | 34,00 | 33,40 | 33,80 | 2,74% | 1.411,00 |
27.03.2024 | 30,00 | 32,90 | 30,00 | 32,90 | 3,79% | 1.335,00 |
26.03.2024 | 31,00 | 31,70 | 31,00 | 31,70 | 12,01% | 223,00 |
22.03.2024 | 28,10 | 28,40 | 28,10 | 28,30 | -3,08% | 390,00 |
21.03.2024 | 31,00 | 33,50 | 29,20 | 29,20 | -5,81% | 719,00 |
19.03.2024 | 33,50 | 33,50 | 31,00 | 31,00 | -7,74% | 328,00 |
18.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 2,00 |
15.03.2024 | 32,90 | 32,90 | 32,00 | 32,80 | -1,20% | 290,00 |
14.03.2024 | 32,90 | 33,60 | 32,90 | 33,20 | -2,92% | 201,00 |
13.03.2024 | 32,40 | 34,20 | 32,40 | 34,20 | -2,01% | 280,00 |
12.03.2024 | 31,70 | 34,90 | 31,70 | 34,90 | 10,09% | 116,00 |
08.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -4,80% | 1,00 |
07.03.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | - |
06.03.2024 | 31,90 | 33,30 | 31,90 | 33,30 | 5,05% | 128,00 |
05.03.2024 | 33,00 | 33,00 | 31,70 | 31,70 | -1,86% | 35,00 |
04.03.2024 | 32,90 | 33,00 | 31,60 | 32,30 | -2,12% | 363,00 |
01.03.2024 | 31,50 | 33,00 | 31,10 | 33,00 | 3,77% | 593,00 |
29.02.2024 | 34,00 | 34,00 | 31,50 | 31,80 | -1,85% | 596,00 |
28.02.2024 | 34,00 | 34,00 | 32,40 | 32,40 | -1,22% | 312,00 |
27.02.2024 | 32,40 | 32,80 | 32,00 | 32,80 | -1,20% | 191,00 |
26.02.2024 | 33,60 | 33,60 | 32,30 | 33,20 | 3,43% | 304,00 |
23.02.2024 | 32,90 | 32,90 | 32,10 | 32,10 | -2,73% | 200,00 |
22.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
21.02.2024 | 34,10 | 34,10 | 32,40 | 33,00 | -2,37% | 150,00 |
20.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,50% | - |
16.02.2024 | 33,00 | 33,30 | 33,00 | 33,30 | -1,19% | 70,00 |
15.02.2024 | 34,00 | 34,00 | 33,20 | 33,70 | -1,75% | 352,00 |
14.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
13.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
12.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
09.02.2024 | 35,40 | 35,40 | 34,60 | 34,60 | -1,70% | 10,00 |
08.02.2024 | 36,40 | 36,40 | 35,20 | 35,20 | -1,40% | 220,00 |
07.02.2024 | 35,20 | 36,10 | 35,20 | 35,70 | -0,28% | 14,00 |
06.02.2024 | 37,00 | 37,00 | 35,30 | 35,80 | -3,24% | 73,00 |
05.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,49% | 14,00 |
02.02.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
01.02.2024 | 35,30 | 36,10 | 35,30 | 36,10 | -5,99% | 1,00 |
30.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 4,63% | 20,00 |
29.01.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 1,38% | - |
26.01.2024 | 35,70 | 36,20 | 35,70 | 36,20 | -2,95% | 20,00 |
25.01.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 1,91% | 50,00 |
24.01.2024 | 38,10 | 38,60 | 35,20 | 36,60 | -7,58% | 3.500,00 |
23.01.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 3,39% | 50,00 |
22.01.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -3,77% | 150,00 |
19.01.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -2,69% | 90,00 |
18.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 3,28% | 100,00 |
17.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
11.01.2024 | 40,10 | 41,50 | 38,20 | 38,20 | -5,21% | 144,00 |
10.01.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 2,03% | - |
09.01.2024 | 42,00 | 42,30 | 39,50 | 39,50 | 3,13% | 67,00 |
08.01.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -8,15% | 16,00 |
05.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,24% | - |
04.01.2024 | 41,30 | 41,60 | 41,30 | 41,60 | 5,85% | 69,00 |
03.01.2024 | 39,30 | 39,40 | 39,30 | 39,30 | 0,51% | 55,00 |
02.01.2024 | 41,40 | 41,40 | 39,10 | 39,10 | -0,26% | 50,00 |
29.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | - |
28.12.2023 | 39,80 | 39,80 | 38,90 | 38,90 | -3,95% | 188,00 |
27.12.2023 | 39,60 | 40,50 | 39,20 | 40,50 | 1,76% | 793,00 |
22.12.2023 | 40,50 | 40,50 | 39,10 | 39,80 | -1,00% | 38,00 |
21.12.2023 | 40,50 | 40,50 | 39,90 | 40,20 | 0,00% | 115,00 |
20.12.2023 | 40,50 | 40,50 | 39,30 | 40,20 | -0,99% | 91,00 |
19.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -0,73% | - |
18.12.2023 | 40,90 | 40,90 | 40,90 | 40,90 | 4,60% | - |
14.12.2023 | 43,00 | 43,00 | 39,10 | 39,10 | 0,00% | 162,00 |
13.12.2023 | 39,10 | 39,60 | 39,00 | 39,10 | -1,26% | 70,00 |
12.12.2023 | 42,30 | 42,30 | 39,60 | 39,60 | -3,41% | 303,00 |
04.12.2023 | 40,70 | 41,00 | 40,70 | 41,00 | -4,21% | 50,00 |
01.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | - |
30.11.2023 | 44,90 | 44,90 | 42,70 | 42,70 | -4,90% | 130,00 |
29.11.2023 | 44,90 | 44,90 | 44,90 | 44,90 | 4,42% | 20,00 |
28.11.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
27.11.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
24.11.2023 | 43,50 | 44,00 | 43,00 | 43,00 | 5,91% | 41,00 |
23.11.2023 | 41,10 | 41,10 | 40,60 | 40,60 | -0,98% | 180,00 |
22.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | 60,00 |
17.11.2023 | 42,60 | 42,60 | 41,50 | 42,60 | -2,29% | 145,00 |
16.11.2023 | 44,90 | 44,90 | 43,00 | 43,60 | -4,80% | 250,00 |
15.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
14.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
13.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
10.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
09.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -5,57% | - |
06.11.2023 | 48,50 | 48,50 | 47,90 | 48,50 | 4,30% | 500,00 |
03.11.2023 | 46,50 | 46,50 | 46,50 | 46,50 | -1,06% | - |
02.11.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
01.11.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
31.10.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
30.10.2023 | 45,30 | 46,00 | 45,30 | 46,00 | 4,07% | 51,00 |
27.10.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
26.10.2023 | 44,30 | 44,30 | 44,30 | 44,30 | 0,00% | - |
25.10.2023 | 43,70 | 44,30 | 43,70 | 44,30 | 1,14% | 120,00 |
24.10.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
23.10.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,15% | - |
20.10.2023 | 43,90 | 43,90 | 43,30 | 43,30 | -1,81% | 15,00 |
19.10.2023 | 44,10 | 44,10 | 44,10 | 44,10 | -0,23% | - |
18.10.2023 | 42,50 | 44,20 | 42,50 | 44,20 | -0,45% | 152,00 |
17.10.2023 | 44,00 | 44,40 | 42,30 | 44,40 | -0,22% | 190,00 |
16.10.2023 | 44,50 | 44,50 | 44,50 | 44,50 | -0,89% | - |
13.10.2023 | 45,00 | 45,00 | 44,90 | 44,90 | -1,75% | 60,00 |
12.10.2023 | 47,00 | 47,00 | 45,70 | 45,70 | -4,39% | 246,00 |