147,900€
-0,20%
Echtzeit-Aktienkurs BAWAG GROUP AG
Bid:
Ask:
Aktienkurse zur BAWAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 149,20 | 149,30 | 149,20 | 149,30 | 0,74% | 150,00 |
| 13.05.2026 | 148,30 | 148,30 | 146,60 | 148,20 | 2,42% | 23,00 |
| 12.05.2026 | 147,60 | 148,10 | 144,70 | 144,70 | -2,43% | 390,00 |
| 11.05.2026 | 146,70 | 149,10 | 146,70 | 148,30 | -0,40% | 80,00 |
| 08.05.2026 | 147,60 | 148,90 | 147,60 | 148,90 | -0,87% | 330,00 |
| 07.05.2026 | 152,20 | 152,20 | 150,20 | 150,20 | -0,86% | 4,00 |
| 06.05.2026 | 146,50 | 151,50 | 146,50 | 151,50 | 3,63% | 64,00 |
| 05.05.2026 | 144,40 | 146,80 | 144,40 | 146,20 | 2,31% | 54,00 |
| 04.05.2026 | 146,30 | 146,70 | 142,90 | 142,90 | -2,32% | 463,00 |
| 30.04.2026 | 146,00 | 146,90 | 145,30 | 146,30 | -0,48% | 93,00 |
| 29.04.2026 | 147,40 | 147,80 | 146,40 | 147,00 | -0,54% | 179,00 |
| 28.04.2026 | 146,50 | 149,40 | 145,80 | 147,80 | 1,03% | 130,00 |
| 27.04.2026 | 144,70 | 148,20 | 144,70 | 146,30 | 0,21% | 114,00 |
| 24.04.2026 | 148,00 | 148,00 | 146,00 | 146,00 | -4,39% | 37,00 |
| 23.04.2026 | 150,60 | 152,90 | 150,60 | 152,70 | -0,13% | 93,00 |
| 22.04.2026 | 155,10 | 155,10 | 151,70 | 152,90 | -0,84% | 145,00 |
| 21.04.2026 | 150,00 | 155,10 | 148,50 | 154,20 | 2,05% | 240,00 |
| 20.04.2026 | 153,00 | 153,00 | 150,40 | 151,10 | -2,95% | 582,00 |
| 17.04.2026 | 153,70 | 156,20 | 153,00 | 155,70 | 1,76% | 87,00 |
| 16.04.2026 | 154,60 | 155,70 | 153,00 | 153,00 | -1,48% | 112,00 |
| 15.04.2026 | 151,50 | 155,30 | 151,50 | 155,30 | 2,17% | 180,00 |
| 14.04.2026 | 142,10 | 152,50 | 142,10 | 152,00 | 7,50% | 423,00 |
| 13.04.2026 | 138,80 | 141,40 | 138,80 | 141,40 | 0,57% | 50,00 |
| 10.04.2026 | 137,90 | 140,90 | 137,90 | 140,60 | 0,57% | 123,00 |
| 09.04.2026 | 137,10 | 139,80 | 136,30 | 139,80 | 0,72% | 65,00 |
| 08.04.2026 | 136,50 | 138,80 | 136,50 | 138,80 | 5,79% | 52,00 |
| 07.04.2026 | 132,20 | 133,80 | 130,00 | 131,20 | -0,68% | 615,00 |
| 02.04.2026 | 130,70 | 132,10 | 129,40 | 132,10 | -0,97% | 134,00 |
| 01.04.2026 | 131,90 | 134,20 | 131,90 | 133,40 | 2,38% | 233,00 |
| 31.03.2026 | 127,40 | 130,30 | 127,00 | 130,30 | 2,20% | 150,00 |
| 30.03.2026 | 125,10 | 127,70 | 124,60 | 127,50 | 0,71% | 1.146,00 |
| 27.03.2026 | 128,10 | 128,60 | 125,80 | 126,60 | -1,48% | 131,00 |
| 26.03.2026 | 129,20 | 129,20 | 128,00 | 128,50 | -1,91% | 168,00 |
| 25.03.2026 | 129,40 | 131,60 | 129,40 | 131,00 | 2,10% | 795,00 |
| 24.03.2026 | 128,60 | 128,60 | 126,30 | 128,30 | -0,39% | 239,00 |
| 23.03.2026 | 124,00 | 131,60 | 121,80 | 128,80 | 3,21% | 288,00 |
| 20.03.2026 | 125,10 | 128,50 | 124,60 | 124,80 | -0,48% | 277,00 |
| 19.03.2026 | 124,60 | 126,50 | 124,10 | 125,40 | -1,72% | 340,00 |
| 18.03.2026 | 122,20 | 128,80 | 122,20 | 127,60 | 5,98% | 425,00 |
| 17.03.2026 | 121,30 | 121,50 | 119,60 | 120,40 | -1,47% | 1.055,00 |
| 16.03.2026 | 118,00 | 122,30 | 118,00 | 122,20 | 2,35% | 661,00 |
| 13.03.2026 | 119,40 | 119,40 | 119,40 | 119,40 | 0,25% | - |
| 12.03.2026 | 121,50 | 121,50 | 119,10 | 119,10 | -3,87% | 140,00 |
| 11.03.2026 | 124,80 | 124,80 | 123,90 | 123,90 | -1,59% | 115,00 |
| 10.03.2026 | 126,70 | 127,00 | 125,90 | 125,90 | 2,86% | 200,00 |
| 09.03.2026 | 116,60 | 122,40 | 116,60 | 122,40 | -0,89% | 83,00 |
| 06.03.2026 | 124,60 | 124,90 | 123,50 | 123,50 | -2,37% | 25,00 |
| 05.03.2026 | 126,50 | 126,50 | 126,50 | 126,50 | -0,47% | 9,00 |
| 04.03.2026 | 122,50 | 127,10 | 122,50 | 127,10 | 2,17% | 784,00 |
| 03.03.2026 | 128,10 | 128,10 | 122,10 | 124,40 | -4,31% | 140,00 |
| 02.03.2026 | 126,40 | 130,00 | 124,10 | 130,00 | -2,11% | 364,00 |
| 27.02.2026 | 134,30 | 135,60 | 132,80 | 132,80 | 0,45% | 7,00 |
| 26.02.2026 | 132,60 | 132,60 | 132,20 | 132,20 | -0,45% | 227,00 |
| 25.02.2026 | 133,20 | 133,20 | 132,80 | 132,80 | 0,08% | 150,00 |
| 24.02.2026 | 134,60 | 134,60 | 132,70 | 132,70 | -1,41% | 80,00 |
| 23.02.2026 | 135,60 | 135,60 | 134,60 | 134,60 | -0,30% | 108,00 |
| 20.02.2026 | 135,50 | 135,50 | 135,00 | 135,00 | -1,68% | 56,00 |
| 19.02.2026 | 137,30 | 137,30 | 137,30 | 137,30 | 0,22% | - |
| 18.02.2026 | 135,40 | 137,00 | 135,40 | 137,00 | 3,47% | 40,00 |
| 17.02.2026 | 131,30 | 132,40 | 131,30 | 132,40 | 0,15% | 135,00 |
| 16.02.2026 | 132,20 | 132,20 | 132,20 | 132,20 | 0,53% | - |
| 13.02.2026 | 134,00 | 134,00 | 130,00 | 131,50 | -1,05% | 558,00 |
| 12.02.2026 | 140,80 | 140,80 | 132,90 | 132,90 | -4,59% | 643,00 |
| 11.02.2026 | 138,00 | 139,30 | 138,00 | 139,30 | 0,80% | 55,00 |
| 10.02.2026 | 138,60 | 138,60 | 138,20 | 138,20 | 0,22% | 100,00 |
| 09.02.2026 | 137,90 | 137,90 | 137,90 | 137,90 | 0,73% | - |
| 06.02.2026 | 134,10 | 136,90 | 134,10 | 136,90 | 1,41% | 4,00 |
| 05.02.2026 | 138,70 | 139,00 | 135,00 | 135,00 | -3,57% | 61,00 |
| 04.02.2026 | 142,30 | 142,30 | 140,00 | 140,00 | -0,78% | 50,00 |
| 03.02.2026 | 140,60 | 141,10 | 140,10 | 141,10 | 1,00% | 358,00 |
| 02.02.2026 | 137,40 | 139,70 | 137,40 | 139,70 | 0,58% | 15,00 |
| 30.01.2026 | 139,10 | 139,60 | 138,90 | 138,90 | -0,22% | 88,00 |
| 29.01.2026 | 139,15 | 140,95 | 137,20 | 139,20 | -0,14% | 320,00 |
| 28.01.2026 | 139,40 | 139,40 | 139,20 | 139,40 | -0,36% | 313,00 |
| 27.01.2026 | 137,30 | 140,00 | 137,30 | 139,90 | 1,60% | 350,00 |
| 26.01.2026 | 136,30 | 137,80 | 136,30 | 137,70 | -1,15% | 25,00 |
| 23.01.2026 | 139,30 | 139,30 | 139,30 | 139,30 | -0,14% | - |
| 22.01.2026 | 140,00 | 140,00 | 139,50 | 139,50 | 2,50% | 355,00 |
| 21.01.2026 | 134,90 | 136,10 | 134,90 | 136,10 | 0,22% | 8,00 |
| 20.01.2026 | 136,10 | 136,10 | 134,70 | 135,80 | 0,97% | 1.505,00 |
| 19.01.2026 | 134,30 | 134,50 | 134,30 | 134,50 | 1,05% | 120,00 |
| 16.01.2026 | 133,10 | 133,10 | 133,10 | 133,10 | 0,23% | - |
| 15.01.2026 | 132,10 | 132,80 | 131,70 | 132,80 | 1,14% | 60,00 |
| 14.01.2026 | 131,30 | 131,30 | 131,30 | 131,30 | -0,23% | - |
| 13.01.2026 | 131,70 | 131,70 | 131,60 | 131,60 | 0,53% | 25,00 |
| 12.01.2026 | 129,90 | 130,90 | 129,00 | 130,90 | 1,00% | 60,00 |
| 09.01.2026 | 131,70 | 131,70 | 129,60 | 129,60 | -1,29% | 5,00 |
| 08.01.2026 | 131,60 | 131,60 | 131,30 | 131,30 | 0,38% | 25,00 |
| 07.01.2026 | 132,90 | 132,90 | 130,80 | 130,80 | -0,23% | 20,00 |
| 06.01.2026 | 131,10 | 131,10 | 131,10 | 131,10 | 0,85% | - |
| 05.01.2026 | 130,60 | 130,60 | 130,00 | 130,00 | -0,08% | 8,00 |
| 02.01.2026 | 129,60 | 130,10 | 127,40 | 130,10 | 2,44% | 47,00 |
| 30.12.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 0,71% | - |
| 29.12.2025 | 126,70 | 126,70 | 126,10 | 126,10 | 1,29% | 300,00 |
| 23.12.2025 | 124,50 | 124,50 | 124,50 | 124,50 | -0,80% | - |
| 22.12.2025 | 125,50 | 125,50 | 125,50 | 125,50 | 0,48% | - |
| 19.12.2025 | 121,90 | 124,90 | 121,90 | 124,90 | 2,38% | 20,00 |
| 18.12.2025 | 121,40 | 122,00 | 121,40 | 122,00 | -0,41% | 85,00 |
| 17.12.2025 | 123,00 | 123,00 | 122,50 | 122,50 | -0,97% | 4,00 |
| 16.12.2025 | 123,70 | 123,70 | 123,70 | 123,70 | -0,32% | - |