Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 02.06.2025 | 21,00 | 21,00 | 20,00 | 20,00 | 10,80% | 240,00 |
| 30.05.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -9,75% | - |
| 29.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 28.05.2025 | 18,30 | 20,10 | 18,30 | 20,10 | 11,67% | 350,00 |
| 27.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -8,63% | - |
| 26.05.2025 | 17,55 | 19,70 | 17,55 | 19,70 | 6,49% | 75,00 |
| 23.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,64% | - |
| 22.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 21.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 20.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 8,24% | - |
| 19.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 16.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 15.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 5,00 |
| 14.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 13.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 12.05.2025 | 18,00 | 18,20 | 18,00 | 18,20 | -9,45% | 650,00 |
| 09.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,55% | 15,00 |
| 08.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -6,67% | - |
| 07.05.2025 | 19,40 | 21,00 | 19,40 | 21,00 | 6,60% | 60,00 |
| 06.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | - |
| 05.05.2025 | 22,00 | 22,00 | 20,10 | 20,10 | 5,79% | 520,00 |
| 02.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 30.04.2025 | 18,05 | 20,00 | 18,05 | 20,00 | 8,40% | 34,00 |
| 29.04.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 10,48% | - |
| 28.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,30% | - |
| 25.04.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 1,45% | - |
| 24.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -8,51% | - |
| 23.04.2025 | 16,95 | 20,50 | 16,95 | 18,80 | 9,94% | 557,00 |
| 22.04.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | 200,00 |
| 17.04.2025 | 17,50 | 19,00 | 17,20 | 17,20 | -1,71% | 560,00 |
| 16.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -5,91% | - |
| 15.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 14.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 11.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 8,57% | - |
| 10.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 09.04.2025 | 16,50 | 18,00 | 16,50 | 18,00 | 5,88% | 50,00 |
| 08.04.2025 | 16,35 | 18,00 | 16,35 | 17,00 | -5,56% | 100,00 |
| 07.04.2025 | 18,00 | 18,40 | 16,50 | 18,00 | -7,69% | 800,00 |
| 04.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 150,00 |
| 03.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 100,00 |
| 02.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 31.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | - |
| 27.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 6,49% | - |
| 26.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,79% | - |
| 25.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 24.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 21.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 20.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 19.03.2025 | 20,50 | 20,50 | 20,00 | 20,00 | -2,44% | 125,00 |
| 18.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 6,22% | - |
| 17.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -5,85% | - |
| 14.03.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | 60,00 |
| 13.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 40,00 |
| 12.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 11.03.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 310,00 |
| 10.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 05.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 2,50% | - |
| 04.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | - |
| 03.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 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% | - |