21,500€
0,94%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 27.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 3,90% | - |
| 26.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -7,24% | - |
| 25.02.2025 | 19,80 | 22,10 | 19,80 | 22,10 | 10,50% | 60,00 |
| 24.02.2025 | 21,50 | 21,50 | 20,00 | 20,00 | -8,26% | 260,00 |
| 21.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 20.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 19.02.2025 | 22,10 | 23,40 | 22,10 | 22,10 | 1,38% | 53,00 |
| 18.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 60,00 |
| 14.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 13.02.2025 | 21,90 | 22,50 | 21,90 | 22,50 | 2,27% | 400,00 |
| 12.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 10.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,17% | - |
| 07.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -3,91% | - |
| 06.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 05.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | - |
| 04.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 03.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 8,70% | 3,00 |
| 31.01.2025 | 22,00 | 24,00 | 20,00 | 23,00 | 9,52% | 349,00 |
| 30.01.2025 | 22,20 | 23,00 | 21,00 | 21,00 | -8,70% | 193,00 |
| 29.01.2025 | 24,50 | 24,50 | 23,00 | 23,00 | -9,45% | 80,00 |
| 28.01.2025 | 23,10 | 25,40 | 23,10 | 25,40 | 10,43% | 3,00 |
| 27.01.2025 | 23,50 | 23,50 | 23,00 | 23,00 | 3,14% | 44,00 |
| 24.01.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -7,08% | - |
| 23.01.2025 | 22,00 | 25,60 | 22,00 | 24,00 | 0,00% | 784,00 |
| 22.01.2025 | 22,20 | 26,00 | 22,20 | 24,00 | 2,13% | 350,00 |
| 21.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -2,08% | - |
| 20.01.2025 | 21,20 | 25,00 | 21,20 | 24,00 | 26,32% | 968,00 |
| 17.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -9,52% | - |
| 16.01.2025 | 19,00 | 21,00 | 19,00 | 21,00 | 2,44% | 30,00 |
| 15.01.2025 | 20,30 | 21,00 | 20,30 | 20,50 | -7,24% | 127,00 |
| 14.01.2025 | 23,80 | 23,80 | 22,10 | 22,10 | 0,00% | 63,00 |
| 13.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 10.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 09.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 08.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,14% | - |
| 07.01.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -7,08% | - |
| 06.01.2025 | 24,10 | 24,10 | 24,00 | 24,00 | 1,27% | 11,00 |
| 03.01.2025 | 22,20 | 23,70 | 22,20 | 23,70 | 7,73% | 70,00 |
| 02.01.2025 | 24,80 | 24,80 | 22,00 | 22,00 | -7,95% | 16,00 |
| 30.12.2024 | 22,00 | 24,00 | 22,00 | 23,90 | 19,50% | 595,00 |
| 27.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 5,00 |
| 23.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 20.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 19,00 |
| 19.12.2024 | 20,70 | 20,70 | 20,40 | 20,40 | -12,07% | 58,00 |
| 18.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,98% | 2,00 |
| 17.12.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -7,14% | - |
| 16.12.2024 | 22,00 | 23,80 | 22,00 | 23,80 | 5,78% | 628,00 |
| 13.12.2024 | 23,00 | 23,20 | 22,50 | 22,50 | 2,27% | 581,00 |
| 12.12.2024 | 20,30 | 26,00 | 18,35 | 22,00 | 13,11% | 2.793,00 |
| 11.12.2024 | 17,70 | 19,45 | 17,70 | 19,45 | 8,06% | 3,00 |
| 10.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,15% | - |
| 09.12.2024 | 18,60 | 18,60 | 17,45 | 17,45 | 0,29% | 53,00 |
| 06.12.2024 | 16,50 | 18,00 | 16,50 | 17,40 | 3,57% | 143,00 |
| 05.12.2024 | 15,05 | 16,80 | 15,05 | 16,80 | 12,00% | 1.115,00 |
| 04.12.2024 | 14,60 | 15,00 | 14,60 | 15,00 | -3,85% | 40,00 |
| 03.12.2024 | 15,70 | 15,70 | 15,50 | 15,60 | -2,50% | 313,00 |
| 02.12.2024 | 15,50 | 16,90 | 15,50 | 16,00 | 6,67% | 96,00 |
| 29.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -7,98% | - |
| 28.11.2024 | 15,00 | 16,30 | 15,00 | 16,30 | 8,67% | 105,00 |
| 27.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 26.11.2024 | 15,80 | 17,30 | 15,40 | 15,40 | -12,99% | 105,00 |
| 25.11.2024 | 16,50 | 17,70 | 16,50 | 17,70 | -4,32% | 2,00 |
| 22.11.2024 | 18,00 | 18,50 | 17,00 | 18,50 | -1,60% | 322,00 |
| 21.11.2024 | 17,00 | 18,80 | 17,00 | 18,80 | 10,59% | 294,00 |
| 20.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 100,00 |
| 19.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 18.11.2024 | 20,00 | 20,00 | 18,00 | 18,00 | -12,20% | 230,00 |
| 15.11.2024 | 18,00 | 22,50 | 18,00 | 20,50 | 15,82% | 414,00 |
| 14.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 13.11.2024 | 20,10 | 20,10 | 18,00 | 18,00 | -12,62% | 295,00 |
| 12.11.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 3,00% | 10,00 |
| 11.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -6,98% | - |
| 08.11.2024 | 20,00 | 21,50 | 20,00 | 21,50 | 2,38% | 350,00 |
| 07.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 10,53% | - |
| 06.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 05.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -10,81% | - |
| 04.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | 1,00 |
| 01.11.2024 | 19,00 | 21,00 | 19,00 | 21,00 | 6,06% | 40,00 |
| 31.10.2024 | 19,00 | 19,80 | 19,00 | 19,80 | -3,41% | 30,00 |
| 30.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 2,50% | - |
| 29.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -12,66% | 20,00 |
| 28.10.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 14,50% | 20,00 |
| 25.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -13,04% | 5,00 |
| 24.10.2024 | 20,00 | 23,00 | 20,00 | 23,00 | 4,07% | 5,00 |
| 23.10.2024 | 20,20 | 22,10 | 20,20 | 22,10 | 7,28% | 10,00 |
| 22.10.2024 | 20,30 | 20,60 | 20,30 | 20,60 | -5,94% | 33,00 |
| 21.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 4,29% | 36,00 |
| 18.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 17.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | 110,00 |
| 16.10.2024 | 20,60 | 22,60 | 20,60 | 21,00 | -1,87% | 90,00 |
| 15.10.2024 | 21,50 | 21,50 | 21,40 | 21,40 | -12,30% | 30,00 |
| 14.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | 50,00 |
| 11.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 10.10.2024 | 24,00 | 26,00 | 23,50 | 23,50 | -2,08% | 225,00 |
| 09.10.2024 | 24,00 | 25,00 | 24,00 | 24,00 | 3,00% | 80,00 |
| 08.10.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -6,80% | - |
| 07.10.2024 | 23,00 | 25,00 | 23,00 | 25,00 | 4,17% | 30,00 |