16,875€
2,90%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 23.10.2025 | 16,15 | 16,75 | 16,15 | 16,40 | 1,86% | 300,00 |
| 22.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -2,42% | - |
| 21.10.2025 | 16,00 | 17,00 | 16,00 | 16,50 | 3,13% | 70,00 |
| 20.10.2025 | 17,45 | 17,45 | 16,00 | 16,00 | 1,59% | 100,00 |
| 17.10.2025 | 16,30 | 16,30 | 15,75 | 15,75 | 0,32% | - |
| 16.10.2025 | 16,15 | 16,15 | 15,70 | 15,70 | -2,48% | 20,00 |
| 15.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 14.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 59,00 |
| 13.10.2025 | 17,00 | 17,00 | 16,50 | 16,50 | 0,92% | 331,00 |
| 10.10.2025 | 16,55 | 16,55 | 16,35 | 16,35 | -1,21% | - |
| 09.10.2025 | 16,65 | 16,75 | 16,55 | 16,55 | -0,30% | 79,00 |
| 08.10.2025 | 17,00 | 17,15 | 16,60 | 16,60 | -4,32% | - |
| 07.10.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 06.10.2025 | 17,15 | 17,40 | 17,15 | 17,40 | -1,14% | 31,00 |
| 03.10.2025 | 16,55 | 17,60 | 16,50 | 17,60 | 6,34% | - |
| 02.10.2025 | 16,75 | 16,75 | 16,10 | 16,55 | -1,49% | - |
| 01.10.2025 | 16,85 | 16,85 | 16,80 | 16,80 | -0,59% | - |
| 30.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 29.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -7,30% | - |
| 26.09.2025 | 15,50 | 17,80 | 15,50 | 17,80 | 10,56% | 35,00 |
| 25.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -10,56% | - |
| 24.09.2025 | 16,00 | 18,00 | 16,00 | 18,00 | 1,12% | 10,00 |
| 23.09.2025 | 17,00 | 17,80 | 16,95 | 17,80 | 4,71% | 730,00 |
| 22.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 19.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 18.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -7,65% | - |
| 16.09.2025 | 18,00 | 18,95 | 18,00 | 18,95 | 2,43% | 75,00 |
| 15.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 12.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 10.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | - |
| 05.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 04.09.2025 | 18,85 | 20,00 | 18,85 | 20,00 | 3,36% | 25,00 |
| 03.09.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,28% | - |
| 02.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 01.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -6,13% | - |
| 29.08.2025 | 19,80 | 22,00 | 19,80 | 21,20 | 7,89% | 310,00 |
| 28.08.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 27.08.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 26.08.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 2,08% | - |
| 25.08.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,04% | - |
| 22.08.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,76% | - |
| 21.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 20.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,96% | - |
| 19.08.2025 | 19,65 | 21,00 | 19,65 | 20,30 | 3,31% | 27,00 |
| 18.08.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | 10,00 |
| 15.08.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 3,42% | - |
| 14.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 13.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 12.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 08.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,28% | - |
| 07.08.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 3,95% | - |
| 06.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 04.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 100,00 |
| 01.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 31.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 30.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 4,64% | - |
| 29.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 28.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 25.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 24.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 23.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 22.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -9,57% | - |
| 21.07.2025 | 19,80 | 23,00 | 19,80 | 23,00 | 15,00% | 8,00 |
| 18.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 16.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 15.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 14.07.2025 | 19,05 | 22,40 | 19,05 | 21,50 | 10,26% | 607,00 |
| 11.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 6,27% | - |
| 10.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -2,91% | - |
| 09.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 08.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,92% | - |
| 07.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,39% | - |
| 04.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 03.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 02.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,92% | - |
| 01.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -3,69% | - |
| 30.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 27.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,78% | - |
| 26.06.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 6,76% | - |
| 25.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,89% | - |
| 24.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,33% | - |
| 23.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 20.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -3,85% | - |
| 19.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 17.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 16.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 13.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 12.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 8,11% | - |
| 11.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 10.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 09.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | 34,00 |
| 06.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 7,57% | 32,00 |
| 05.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 04.06.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -2,37% | - |