167,800€
-0,47%
Echtzeit-Aktienkurs BAWAG GROUP AG
Bid:
Ask:
Aktienkurse zur BAWAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 166,10 | 167,90 | 166,10 | 167,90 | -0,42% | 34,00 |
| 07.10.2026 | 174,60 | 174,60 | 167,10 | 168,60 | -4,15% | 21,00 |
| 06.10.2026 | 175,80 | 176,10 | 175,80 | 175,90 | 0,17% | 62,00 |
| 05.10.2026 | 176,80 | 176,90 | 175,00 | 175,60 | 0,23% | 74,00 |
| 02.10.2026 | 176,70 | 176,70 | 173,60 | 175,20 | -2,45% | 54,00 |
| 01.10.2026 | 179,60 | 179,80 | 179,60 | 179,60 | -0,55% | 293,00 |
| 30.09.2026 | 182,20 | 182,60 | 180,00 | 180,60 | -1,74% | 84,00 |
| 29.09.2026 | 183,90 | 183,90 | 183,80 | 183,80 | 0,27% | 2,00 |
| 28.09.2026 | 181,60 | 183,30 | 181,60 | 183,30 | 0,16% | 8,00 |
| 25.09.2026 | 179,70 | 183,70 | 179,70 | 183,00 | 2,18% | 44,00 |
| 24.09.2026 | 176,10 | 179,30 | 176,10 | 179,10 | 0,56% | 17,00 |
| 23.09.2026 | 180,30 | 180,30 | 178,10 | 178,10 | -1,44% | 30,00 |
| 22.09.2026 | 181,50 | 182,20 | 180,70 | 180,70 | -0,93% | 60,00 |
| 21.09.2026 | 178,40 | 182,50 | 178,40 | 182,40 | 3,64% | 42,00 |
| 18.09.2026 | 179,00 | 179,00 | 176,00 | 176,00 | -1,29% | 29,00 |
| 17.09.2026 | 177,30 | 179,40 | 176,90 | 178,30 | 0,17% | 186,00 |
| 16.09.2026 | 177,60 | 178,00 | 177,50 | 178,00 | 0,74% | 7,00 |
| 15.09.2026 | 177,70 | 178,20 | 175,00 | 176,70 | -0,28% | 132,00 |
| 14.09.2026 | 179,00 | 179,00 | 176,90 | 177,20 | -1,45% | 60,00 |
| 11.09.2026 | 178,50 | 179,80 | 178,50 | 179,80 | 0,95% | 14,00 |
| 10.09.2026 | 178,00 | 178,40 | 178,00 | 178,10 | 0,23% | 12,00 |
| 09.09.2026 | 179,20 | 179,20 | 176,80 | 177,70 | -0,78% | 65,00 |
| 08.09.2026 | 178,50 | 179,10 | 177,40 | 179,10 | -0,44% | 8,00 |
| 07.09.2026 | 178,50 | 179,90 | 177,90 | 179,90 | 0,56% | 1.099,00 |
| 04.09.2026 | 179,10 | 179,60 | 178,90 | 178,90 | -0,11% | 26,00 |
| 03.09.2026 | 178,10 | 179,10 | 178,10 | 179,10 | 0,96% | - |
| 02.09.2026 | 176,20 | 178,60 | 176,20 | 177,40 | 0,23% | 114,00 |
| 01.09.2026 | 178,20 | 178,20 | 177,00 | 177,00 | -2,64% | 28,00 |
| 31.08.2026 | 179,90 | 181,80 | 179,90 | 181,80 | 0,83% | 38,00 |
| 28.08.2026 | 177,80 | 180,80 | 177,80 | 180,30 | 1,52% | 233,00 |
| 27.08.2026 | 180,00 | 180,00 | 177,60 | 177,60 | -0,89% | 70,00 |
| 26.08.2026 | 178,60 | 179,20 | 178,50 | 179,20 | 0,67% | 30,00 |
| 25.08.2026 | 176,80 | 178,00 | 176,80 | 178,00 | 0,74% | 226,00 |
| 24.08.2026 | 174,80 | 176,90 | 174,80 | 176,70 | 0,57% | 36,00 |
| 21.08.2026 | 173,90 | 175,70 | 173,90 | 175,70 | 1,21% | 44,00 |
| 20.08.2026 | 175,80 | 175,80 | 173,60 | 173,60 | -0,86% | 8,00 |
| 19.08.2026 | 176,10 | 176,90 | 174,50 | 175,10 | -0,96% | 88,00 |
| 18.08.2026 | 178,10 | 178,10 | 176,80 | 176,80 | -0,79% | 60,00 |
| 17.08.2026 | 181,10 | 181,10 | 178,20 | 178,20 | -1,44% | 28,00 |
| 14.08.2026 | 180,90 | 180,90 | 180,40 | 180,80 | -0,11% | 60,00 |
| 13.08.2026 | 180,70 | 181,00 | 180,70 | 181,00 | 0,28% | 6,00 |
| 12.08.2026 | 181,50 | 181,50 | 180,40 | 180,50 | 0,28% | 231,00 |
| 11.08.2026 | 179,20 | 180,30 | 179,20 | 180,00 | -0,66% | 14,00 |
| 10.08.2026 | 181,40 | 181,40 | 181,00 | 181,20 | 0,06% | 35,00 |
| 07.08.2026 | 182,00 | 182,40 | 181,10 | 181,10 | -0,33% | 125,00 |
| 06.08.2026 | 180,90 | 182,00 | 180,90 | 181,70 | 0,66% | 115,00 |
| 05.08.2026 | 178,60 | 180,50 | 178,10 | 180,50 | 0,06% | 130,00 |
| 04.08.2026 | 179,10 | 180,50 | 178,40 | 180,40 | 1,58% | 1.319,00 |
| 03.08.2026 | 176,40 | 178,20 | 176,40 | 177,60 | 0,91% | 214,00 |
| 31.07.2026 | 176,90 | 178,10 | 175,30 | 176,00 | 0,51% | 1.286,00 |
| 30.07.2026 | 168,20 | 175,10 | 168,20 | 175,10 | 4,66% | 167,00 |
| 29.07.2026 | 170,90 | 170,90 | 167,30 | 167,30 | -2,62% | 24,00 |
| 28.07.2026 | 170,20 | 171,80 | 170,20 | 171,80 | -0,81% | 52,00 |
| 27.07.2026 | 172,60 | 173,20 | 172,40 | 173,20 | 0,41% | 53,00 |
| 24.07.2026 | 171,90 | 173,60 | 171,90 | 172,50 | -0,12% | 34,00 |
| 23.07.2026 | 173,50 | 173,50 | 171,20 | 172,70 | -1,09% | 14,00 |
| 22.07.2026 | 175,40 | 175,40 | 174,50 | 174,60 | 0,00% | 16,00 |
| 21.07.2026 | 177,00 | 177,00 | 171,40 | 174,60 | 0,58% | 315,00 |
| 20.07.2026 | 173,20 | 173,60 | 172,40 | 173,60 | 0,87% | 119,00 |
| 17.07.2026 | 171,00 | 172,10 | 170,40 | 172,10 | -1,49% | 22,00 |
| 16.07.2026 | 174,30 | 174,70 | 173,30 | 174,70 | 1,22% | 30,00 |
| 15.07.2026 | 172,90 | 173,90 | 172,60 | 172,60 | -3,63% | 110,00 |
| 14.07.2026 | 173,40 | 179,10 | 173,40 | 179,10 | 2,69% | 88,00 |
| 13.07.2026 | 173,20 | 175,10 | 173,20 | 174,40 | -1,25% | 24,00 |
| 10.07.2026 | 176,10 | 176,60 | 176,10 | 176,60 | 0,17% | 8,00 |
| 09.07.2026 | 177,10 | 178,60 | 176,30 | 176,30 | 0,69% | 44,00 |
| 08.07.2026 | 177,50 | 177,90 | 175,10 | 175,10 | -2,72% | 56,00 |
| 07.07.2026 | 178,80 | 180,00 | 178,80 | 180,00 | 0,17% | 10,00 |
| 06.07.2026 | 177,60 | 179,70 | 176,50 | 179,70 | 1,18% | 288,00 |
| 03.07.2026 | 178,80 | 178,80 | 177,10 | 177,60 | -0,67% | 213,00 |
| 02.07.2026 | 175,70 | 179,00 | 175,70 | 178,80 | 1,71% | 18,00 |
| 01.07.2026 | 174,70 | 176,10 | 174,60 | 175,80 | 0,80% | 185,00 |
| 30.06.2026 | 172,40 | 174,40 | 172,40 | 174,40 | 0,63% | 147,00 |
| 29.06.2026 | 171,20 | 173,30 | 171,20 | 173,30 | 1,35% | 83,00 |
| 26.06.2026 | 170,40 | 171,70 | 170,40 | 171,00 | 0,00% | 616,00 |
| 25.06.2026 | 170,60 | 171,00 | 170,50 | 171,00 | -1,10% | 106,00 |
| 24.06.2026 | 172,90 | 172,90 | 172,90 | 172,90 | 0,70% | - |
| 23.06.2026 | 171,70 | 171,70 | 171,40 | 171,70 | -0,23% | 20,00 |
| 22.06.2026 | 171,80 | 172,70 | 171,30 | 172,10 | 0,35% | 585,00 |
| 19.06.2026 | 170,30 | 171,50 | 170,00 | 171,50 | 0,29% | 168,00 |
| 18.06.2026 | 171,30 | 171,30 | 170,10 | 171,00 | -0,58% | 263,00 |
| 17.06.2026 | 169,90 | 172,30 | 169,60 | 172,00 | 2,08% | 149,00 |
| 16.06.2026 | 168,00 | 169,10 | 168,00 | 168,50 | 2,18% | 90,00 |
| 15.06.2026 | 163,20 | 167,40 | 163,20 | 164,90 | 2,23% | 77,00 |
| 12.06.2026 | 159,30 | 163,70 | 159,30 | 161,30 | 2,22% | 687,00 |
| 11.06.2026 | 154,80 | 157,80 | 154,80 | 157,80 | 1,87% | 107,00 |
| 10.06.2026 | 153,50 | 155,70 | 153,50 | 154,90 | 0,26% | 188,00 |
| 09.06.2026 | 151,80 | 154,70 | 151,80 | 154,50 | 2,18% | 48,00 |
| 08.06.2026 | 147,70 | 151,20 | 147,70 | 151,20 | 0,00% | 10,00 |
| 05.06.2026 | 151,40 | 153,00 | 151,20 | 151,20 | -0,20% | 17,00 |
| 04.06.2026 | 147,00 | 151,50 | 147,00 | 151,50 | 2,57% | 646,00 |
| 03.06.2026 | 150,00 | 150,00 | 147,70 | 147,70 | -1,86% | 53,00 |
| 02.06.2026 | 152,10 | 153,10 | 150,50 | 150,50 | -0,66% | 100,00 |
| 01.06.2026 | 153,40 | 153,40 | 151,40 | 151,50 | -0,39% | 19,00 |
| 29.05.2026 | 152,20 | 152,50 | 151,80 | 152,10 | 0,60% | 25,00 |
| 28.05.2026 | 153,10 | 154,20 | 151,20 | 151,20 | -1,05% | 187,00 |
| 27.05.2026 | 153,10 | 154,40 | 152,80 | 152,80 | -1,10% | 207,00 |
| 26.05.2026 | 154,00 | 155,00 | 154,00 | 154,50 | 0,59% | 19,00 |
| 25.05.2026 | 150,90 | 154,00 | 150,90 | 153,60 | 1,05% | 143,00 |
| 22.05.2026 | 149,80 | 152,60 | 149,80 | 152,00 | 1,33% | 68,00 |