18,350€
0,82%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,20 | 18,20 | 18,15 | 18,15 | -0,27% | - |
| 11.12.2025 | 18,25 | 18,25 | 18,20 | 18,20 | -0,27% | - |
| 10.12.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,55% | - |
| 09.12.2025 | 18,50 | 18,50 | 18,05 | 18,15 | -1,89% | - |
| 08.12.2025 | 18,50 | 18,90 | 17,75 | 18,50 | 4,23% | 7,00 |
| 05.12.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 04.12.2025 | 16,65 | 17,85 | 16,65 | 17,85 | -1,65% | - |
| 03.12.2025 | 17,50 | 19,00 | 17,50 | 18,15 | 13,44% | 200,00 |
| 02.12.2025 | 15,05 | 18,85 | 15,05 | 16,00 | 1,27% | 1.200,00 |
| 01.12.2025 | 14,05 | 15,80 | 14,05 | 15,80 | 13,67% | 700,00 |
| 28.11.2025 | 13,60 | 14,25 | 13,60 | 13,90 | 2,21% | 20,00 |
| 27.11.2025 | 14,20 | 14,20 | 13,55 | 13,60 | -1,81% | 2,00 |
| 26.11.2025 | 13,65 | 13,85 | 13,65 | 13,85 | 2,59% | - |
| 25.11.2025 | 13,50 | 14,20 | 13,50 | 13,50 | 0,00% | 80,00 |
| 24.11.2025 | 12,65 | 13,50 | 12,65 | 13,50 | 7,14% | - |
| 21.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -8,70% | - |
| 20.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 19.11.2025 | 13,25 | 13,80 | 13,25 | 13,80 | 6,56% | - |
| 18.11.2025 | 13,25 | 13,25 | 12,50 | 12,95 | 3,19% | 80,00 |
| 17.11.2025 | 12,00 | 12,55 | 11,55 | 12,55 | 7,26% | 100,00 |
| 14.11.2025 | 11,05 | 11,70 | 11,05 | 11,70 | -0,85% | 40,00 |
| 13.11.2025 | 11,85 | 11,85 | 11,10 | 11,80 | 2,16% | 140,00 |
| 12.11.2025 | 12,00 | 12,00 | 11,50 | 11,55 | -3,75% | 30,00 |
| 11.11.2025 | 12,00 | 12,55 | 12,00 | 12,00 | 0,00% | 50,00 |
| 10.11.2025 | 12,05 | 12,05 | 12,00 | 12,00 | -0,41% | - |
| 07.11.2025 | 12,05 | 12,05 | 12,00 | 12,05 | 0,00% | - |
| 06.11.2025 | 12,05 | 12,65 | 12,05 | 12,05 | -1,23% | 10,00 |
| 05.11.2025 | 12,80 | 12,80 | 12,20 | 12,20 | -6,51% | - |
| 04.11.2025 | 12,40 | 13,15 | 12,40 | 13,05 | 1,16% | 40,00 |
| 03.11.2025 | 13,25 | 13,55 | 12,90 | 12,90 | -13,42% | 280,00 |
| 31.10.2025 | 14,45 | 14,90 | 14,45 | 14,90 | 3,11% | - |
| 30.10.2025 | 15,05 | 15,10 | 14,45 | 14,45 | -4,30% | - |
| 29.10.2025 | 14,00 | 15,10 | 14,00 | 15,10 | 0,33% | - |
| 28.10.2025 | 12,25 | 15,05 | 11,10 | 15,05 | -6,81% | 250,00 |
| 27.10.2025 | 15,80 | 16,15 | 15,80 | 16,15 | -1,82% | - |
| 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% | - |