181,400€
-0,17%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 181,45 | 182,70 | 179,95 | 180,95 | -0,41% | 8,00 |
| 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 |
| 21.05.2026 | 148,90 | 150,00 | 148,70 | 150,00 | -0,07% | 24,00 |
| 20.05.2026 | 147,50 | 150,10 | 147,30 | 150,10 | 1,76% | 112,00 |
| 19.05.2026 | 146,90 | 148,00 | 146,80 | 147,50 | -0,27% | 209,00 |
| 18.05.2026 | 145,80 | 147,90 | 145,80 | 147,90 | 2,00% | 47,00 |
| 15.05.2026 | 146,70 | 146,70 | 145,00 | 145,00 | -2,88% | 204,00 |
| 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 |