32,550€
-4,82%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -4,39% | 60,00 |
| 25.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,48% | 30,00 |
| 24.04.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -1,46% | 16,00 |
| 23.04.2024 | 35,20 | 35,20 | 34,20 | 34,20 | 4,59% | 129,00 |
| 22.04.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -4,39% | - |
| 19.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 18.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | 59,00 |
| 17.04.2024 | 33,80 | 35,40 | 33,80 | 35,40 | 3,51% | 131,00 |
| 16.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 5,00 |
| 15.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -8,11% | - |
| 12.04.2024 | 34,20 | 37,00 | 34,20 | 37,00 | 3,35% | 117,00 |
| 11.04.2024 | 32,60 | 36,00 | 32,60 | 35,80 | 8,48% | 315,00 |
| 10.04.2024 | 32,70 | 33,00 | 32,00 | 33,00 | -4,07% | 161,00 |
| 09.04.2024 | 32,00 | 35,00 | 32,00 | 34,40 | 5,85% | 585,00 |
| 08.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 2,52% | - |
| 05.04.2024 | 33,00 | 33,00 | 31,70 | 31,70 | -5,65% | 86,00 |
| 04.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 03.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | 30,00 |
| 02.04.2024 | 32,80 | 34,50 | 32,40 | 34,50 | 2,07% | 240,00 |
| 28.03.2024 | 31,20 | 33,80 | 31,20 | 33,80 | 4,00% | 224,00 |
| 27.03.2024 | 31,30 | 32,50 | 31,30 | 32,50 | 2,85% | 245,00 |
| 26.03.2024 | 30,00 | 31,60 | 30,00 | 31,60 | 10,49% | 129,00 |
| 25.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,70% | - |
| 22.03.2024 | 28,90 | 29,70 | 28,90 | 29,70 | -5,71% | 1,00 |
| 21.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -3,08% | 64,00 |
| 20.03.2024 | 31,50 | 32,50 | 31,50 | 32,50 | 1,56% | 60,00 |
| 19.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,14% | - |
| 18.03.2024 | 30,70 | 32,70 | 30,70 | 32,70 | 6,17% | 60,00 |
| 15.03.2024 | 32,20 | 32,20 | 30,60 | 30,80 | -6,95% | 520,00 |
| 14.03.2024 | 32,20 | 33,10 | 32,20 | 33,10 | 0,30% | 71,00 |
| 13.03.2024 | 32,60 | 33,00 | 32,10 | 33,00 | -0,60% | 196,00 |
| 12.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,15% | - |
| 11.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -3,27% | - |
| 08.03.2024 | 32,00 | 33,60 | 32,00 | 33,60 | 0,60% | 12,00 |
| 07.03.2024 | 31,90 | 33,40 | 31,90 | 33,40 | 3,73% | 7,00 |
| 06.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 05.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 04.03.2024 | 34,00 | 34,00 | 31,80 | 31,80 | -3,34% | 220,00 |
| 01.03.2024 | 31,10 | 32,90 | 31,10 | 32,90 | 2,17% | 246,00 |
| 29.02.2024 | 31,70 | 32,20 | 31,70 | 32,20 | -2,42% | 63,00 |
| 28.02.2024 | 31,80 | 33,60 | 31,80 | 33,00 | 3,13% | 105,00 |
| 27.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 26.02.2024 | 32,40 | 33,50 | 32,40 | 32,60 | -2,98% | 142,00 |
| 23.02.2024 | 32,20 | 33,60 | 32,20 | 33,60 | 4,35% | 70,00 |
| 22.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | - |
| 21.02.2024 | 33,00 | 33,60 | 33,00 | 33,60 | 0,00% | 175,00 |
| 20.02.2024 | 33,00 | 33,60 | 33,00 | 33,60 | 0,00% | 50,00 |
| 19.02.2024 | 32,60 | 34,00 | 32,60 | 33,60 | 0,60% | 219,00 |
| 16.02.2024 | 33,00 | 33,40 | 33,00 | 33,40 | -3,47% | 120,00 |
| 15.02.2024 | 33,50 | 34,60 | 33,50 | 34,60 | 2,37% | 177,00 |
| 14.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 13.02.2024 | 34,20 | 34,20 | 33,40 | 34,00 | -1,16% | 112,00 |
| 12.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 09.02.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 2,31% | 50,00 |
| 08.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,86% | - |
| 07.02.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,97% | - |
| 06.02.2024 | 35,90 | 35,90 | 35,60 | 35,60 | -0,28% | 57,00 |
| 05.02.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -3,51% | - |
| 02.02.2024 | 35,30 | 37,00 | 35,30 | 37,00 | 4,82% | 50,00 |
| 01.02.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -4,08% | - |
| 31.01.2024 | 35,40 | 36,80 | 35,40 | 36,80 | 1,94% | 64,00 |
| 30.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,82% | 90,00 |
| 29.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,54% | 100,00 |
| 26.01.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,66% | - |
| 25.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -3,48% | - |
| 24.01.2024 | 38,70 | 38,70 | 36,80 | 37,40 | -3,36% | 180,00 |
| 23.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,51% | - |
| 22.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,27% | - |
| 19.01.2024 | 40,50 | 40,50 | 39,40 | 39,40 | 1,03% | 91,00 |
| 18.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,26% | - |
| 17.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,52% | - |
| 16.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,02% | - |
| 15.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 12.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,26% | - |
| 11.01.2024 | 40,60 | 40,60 | 39,60 | 39,60 | -1,98% | 119,00 |
| 10.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 09.01.2024 | 39,30 | 42,20 | 39,30 | 42,20 | 5,50% | 100,00 |
| 08.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 05.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,22% | - |
| 04.01.2024 | 39,20 | 41,10 | 39,20 | 41,10 | 4,58% | 50,00 |
| 03.01.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 2,61% | - |
| 02.01.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,52% | - |
| 29.12.2023 | 38,50 | 38,50 | 38,50 | 38,50 | -1,53% | - |
| 28.12.2023 | 39,10 | 39,10 | 39,10 | 39,10 | -2,74% | - |
| 27.12.2023 | 38,10 | 40,80 | 38,10 | 40,20 | 2,29% | 210,00 |
| 22.12.2023 | 39,30 | 39,30 | 39,30 | 39,30 | -1,75% | - |
| 21.12.2023 | 39,30 | 40,00 | 39,10 | 40,00 | 0,76% | 203,00 |
| 20.12.2023 | 39,30 | 41,20 | 39,30 | 39,70 | 0,51% | 178,00 |
| 19.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 1,02% | - |
| 18.12.2023 | 39,10 | 39,10 | 39,10 | 39,10 | -5,78% | - |
| 15.12.2023 | 39,60 | 41,50 | 39,60 | 41,50 | 5,60% | 49,00 |
| 14.12.2023 | 39,10 | 39,70 | 39,10 | 39,30 | -2,00% | 105,00 |
| 13.12.2023 | 38,20 | 40,10 | 38,20 | 40,10 | -1,47% | 50,00 |
| 12.12.2023 | 40,40 | 40,70 | 40,40 | 40,70 | -0,25% | 50,00 |
| 11.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 08.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 07.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 06.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | - |
| 05.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -2,88% | - |
| 04.12.2023 | 43,70 | 43,70 | 41,70 | 41,70 | 1,71% | 92,00 |