79,600€
0,51%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 79,05 | 79,40 | 79,05 | 79,40 | 0,25% | 80,00 |
| 20.12.2024 | 79,60 | 79,60 | 76,25 | 79,20 | -1,12% | 110,00 |
| 19.12.2024 | 79,15 | 80,10 | 79,15 | 80,10 | 0,31% | 90,00 |
| 18.12.2024 | 79,50 | 80,00 | 79,25 | 79,85 | 0,76% | 30,00 |
| 17.12.2024 | 79,55 | 80,15 | 79,20 | 79,25 | -0,44% | - |
| 16.12.2024 | 79,35 | 80,60 | 79,35 | 79,60 | 0,44% | 60,00 |
| 13.12.2024 | 79,25 | 80,25 | 79,25 | 79,25 | -0,06% | 170,00 |
| 12.12.2024 | 80,30 | 80,30 | 79,15 | 79,30 | -1,18% | - |
| 11.12.2024 | 78,95 | 80,25 | 78,95 | 80,25 | 1,26% | 45,00 |
| 10.12.2024 | 77,35 | 80,15 | 77,35 | 79,25 | 1,93% | 67,00 |
| 09.12.2024 | 77,50 | 77,80 | 76,60 | 77,75 | 1,04% | 45,00 |
| 06.12.2024 | 76,00 | 76,95 | 76,00 | 76,95 | 1,05% | 6,00 |
| 05.12.2024 | 74,60 | 76,15 | 74,60 | 76,15 | 2,35% | - |
| 04.12.2024 | 74,05 | 75,00 | 74,05 | 74,40 | 0,54% | 3,00 |
| 03.12.2024 | 73,90 | 74,85 | 73,90 | 74,00 | 0,20% | 10,00 |
| 02.12.2024 | 74,15 | 74,45 | 73,70 | 73,85 | -1,07% | - |
| 29.11.2024 | 74,30 | 74,95 | 74,05 | 74,65 | 0,61% | 59,00 |
| 28.11.2024 | 73,50 | 74,80 | 73,50 | 74,20 | 1,64% | 254,00 |
| 27.11.2024 | 74,15 | 74,15 | 73,00 | 73,00 | -1,28% | 60,00 |
| 26.11.2024 | 73,55 | 74,20 | 73,55 | 73,95 | 0,14% | 275,00 |
| 25.11.2024 | 73,55 | 74,40 | 73,40 | 73,85 | 0,68% | 70,00 |
| 22.11.2024 | 73,00 | 73,70 | 71,50 | 73,35 | 0,24% | - |
| 21.11.2024 | 73,10 | 73,33 | 71,60 | 73,18 | 0,86% | - |
| 20.11.2024 | 73,95 | 74,00 | 72,55 | 72,55 | -1,16% | 5,00 |
| 19.11.2024 | 74,00 | 74,10 | 72,35 | 73,40 | -0,61% | - |
| 18.11.2024 | 72,30 | 73,85 | 72,30 | 73,85 | 2,78% | - |
| 15.11.2024 | 71,70 | 72,10 | 70,90 | 71,85 | -0,21% | - |
| 14.11.2024 | 72,25 | 72,25 | 71,05 | 72,00 | -0,96% | - |
| 13.11.2024 | 72,10 | 72,85 | 71,25 | 72,70 | 0,69% | 140,00 |
| 12.11.2024 | 72,95 | 73,70 | 71,95 | 72,20 | -1,77% | 15,00 |
| 11.11.2024 | 73,50 | 74,10 | 73,00 | 73,50 | 0,82% | - |
| 08.11.2024 | 73,80 | 73,80 | 72,90 | 72,90 | -1,09% | - |
| 07.11.2024 | 72,15 | 73,70 | 72,15 | 73,70 | 2,36% | 70,00 |
| 06.11.2024 | 72,40 | 73,45 | 71,95 | 72,00 | 0,00% | 42,00 |
| 05.11.2024 | 71,70 | 72,30 | 71,60 | 72,00 | 0,35% | - |
| 04.11.2024 | 71,75 | 71,85 | 70,70 | 71,75 | 1,13% | 105,00 |
| 01.11.2024 | 70,60 | 71,30 | 70,60 | 70,95 | 0,57% | - |
| 31.10.2024 | 69,40 | 70,95 | 69,40 | 70,55 | 1,44% | - |
| 30.10.2024 | 71,35 | 71,35 | 69,55 | 69,55 | -2,80% | 349,00 |
| 29.10.2024 | 71,45 | 72,50 | 71,25 | 71,55 | 0,07% | 508,00 |
| 28.10.2024 | 68,50 | 71,60 | 68,25 | 71,50 | 5,15% | 70,00 |
| 25.10.2024 | 68,15 | 68,60 | 68,00 | 68,00 | -0,22% | - |
| 24.10.2024 | 68,95 | 69,20 | 68,15 | 68,15 | -0,51% | 39,00 |
| 23.10.2024 | 70,30 | 70,30 | 68,50 | 68,50 | -1,79% | 50,00 |
| 22.10.2024 | 70,40 | 70,40 | 68,40 | 69,75 | -0,99% | - |
| 21.10.2024 | 70,70 | 71,10 | 70,20 | 70,45 | -0,70% | 152,00 |
| 18.10.2024 | 69,75 | 70,95 | 69,75 | 70,95 | 1,65% | 200,00 |
| 17.10.2024 | 69,60 | 70,20 | 69,55 | 69,80 | 0,36% | - |
| 16.10.2024 | 68,60 | 69,55 | 68,60 | 69,55 | 0,80% | - |
| 15.10.2024 | 69,40 | 69,85 | 68,80 | 69,00 | -0,58% | 400,00 |
| 14.10.2024 | 69,35 | 69,40 | 69,20 | 69,40 | 0,07% | 18,00 |
| 11.10.2024 | 68,55 | 69,40 | 68,55 | 69,35 | 1,09% | - |
| 10.10.2024 | 68,70 | 69,00 | 68,05 | 68,60 | -0,22% | - |
| 09.10.2024 | 67,75 | 68,75 | 67,25 | 68,75 | 1,63% | 70,00 |
| 08.10.2024 | 66,40 | 67,65 | 66,40 | 67,65 | 1,20% | 20,00 |
| 07.10.2024 | 66,55 | 66,85 | 66,15 | 66,85 | 1,13% | - |
| 04.10.2024 | 65,25 | 66,90 | 65,20 | 66,10 | 1,54% | 150,00 |
| 03.10.2024 | 66,40 | 66,60 | 65,10 | 65,10 | -1,88% | - |
| 02.10.2024 | 67,15 | 67,25 | 66,15 | 66,35 | -1,34% | 50,00 |
| 01.10.2024 | 69,15 | 69,15 | 67,15 | 67,25 | -3,03% | - |
| 30.09.2024 | 69,00 | 69,35 | 68,30 | 69,35 | 0,65% | - |
| 27.09.2024 | 69,60 | 69,60 | 68,70 | 68,90 | -0,93% | - |
| 26.09.2024 | 70,00 | 70,30 | 69,10 | 69,55 | 0,00% | - |
| 25.09.2024 | 69,15 | 69,60 | 68,85 | 69,55 | 0,00% | - |
| 24.09.2024 | 70,55 | 70,60 | 69,55 | 69,55 | -0,93% | 400,00 |
| 23.09.2024 | 71,85 | 71,85 | 70,10 | 70,20 | -1,75% | 175,00 |
| 20.09.2024 | 70,65 | 71,50 | 70,65 | 71,45 | 0,21% | - |
| 19.09.2024 | 70,35 | 71,40 | 70,30 | 71,30 | 1,21% | 200,00 |
| 18.09.2024 | 69,50 | 70,45 | 69,50 | 70,45 | 1,66% | - |
| 17.09.2024 | 70,10 | 70,50 | 69,30 | 69,30 | -1,35% | 25,00 |
| 16.09.2024 | 70,40 | 70,40 | 68,90 | 70,25 | 1,30% | 36,00 |
| 13.09.2024 | 70,10 | 70,10 | 69,35 | 69,35 | -0,29% | - |
| 12.09.2024 | 69,05 | 69,65 | 68,70 | 69,55 | 1,53% | - |
| 11.09.2024 | 68,45 | 69,20 | 68,20 | 68,50 | 0,07% | - |
| 10.09.2024 | 69,50 | 69,85 | 68,45 | 68,45 | -1,44% | 166,00 |
| 09.09.2024 | 69,50 | 70,20 | 69,35 | 69,45 | 0,43% | 8,00 |
| 06.09.2024 | 69,90 | 70,10 | 69,15 | 69,15 | -2,19% | - |
| 05.09.2024 | 68,15 | 71,05 | 68,15 | 70,70 | 3,67% | 900,00 |
| 04.09.2024 | 67,20 | 68,70 | 67,00 | 68,20 | 0,81% | 275,00 |
| 03.09.2024 | 68,75 | 69,05 | 67,65 | 67,65 | -1,67% | 3,00 |
| 02.09.2024 | 69,80 | 69,80 | 68,80 | 68,80 | 0,36% | - |
| 30.08.2024 | 68,10 | 69,10 | 68,10 | 68,55 | 0,37% | 25,00 |
| 29.08.2024 | 68,45 | 68,85 | 68,30 | 68,30 | -0,07% | - |
| 28.08.2024 | 68,65 | 68,65 | 68,25 | 68,35 | 0,15% | 10,00 |
| 27.08.2024 | 67,90 | 68,45 | 67,90 | 68,25 | 0,44% | 75,00 |
| 26.08.2024 | 68,50 | 68,50 | 67,95 | 67,95 | -1,02% | - |
| 23.08.2024 | 67,95 | 68,65 | 67,95 | 68,65 | 1,18% | 164,00 |
| 22.08.2024 | 67,65 | 67,95 | 67,50 | 67,85 | 0,52% | - |
| 21.08.2024 | 67,15 | 67,65 | 66,70 | 67,50 | 1,66% | 75,00 |
| 20.08.2024 | 67,90 | 67,90 | 66,40 | 66,40 | -1,63% | - |
| 19.08.2024 | 67,20 | 68,00 | 67,20 | 67,50 | 0,67% | 83,00 |
| 16.08.2024 | 67,55 | 67,55 | 66,75 | 67,05 | -1,11% | 95,00 |
| 15.08.2024 | 66,60 | 67,80 | 66,50 | 67,80 | 1,57% | 60,00 |
| 14.08.2024 | 65,35 | 66,90 | 65,35 | 66,75 | 2,61% | - |
| 13.08.2024 | 64,40 | 65,05 | 64,40 | 65,05 | 0,85% | 200,00 |
| 12.08.2024 | 65,10 | 65,40 | 64,50 | 64,50 | -0,92% | - |
| 09.08.2024 | 64,85 | 65,40 | 64,55 | 65,10 | 1,48% | - |
| 08.08.2024 | 64,35 | 64,35 | 63,75 | 64,15 | -0,77% | 50,00 |
| 07.08.2024 | 62,70 | 65,00 | 62,70 | 64,65 | 3,77% | 30,00 |
| 06.08.2024 | 62,70 | 63,20 | 61,50 | 62,30 | 0,48% | 142,00 |