20,100€
-1,47%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 0,00% | 30,00 |
| 03.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -7,69% | - |
| 02.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,62% | 40,00 |
| 01.10.2024 | 24,70 | 26,70 | 24,70 | 26,70 | 11,25% | 12,00 |
| 30.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -7,69% | - |
| 27.09.2024 | 23,00 | 26,00 | 23,00 | 26,00 | 0,00% | 3,00 |
| 26.09.2024 | 25,00 | 26,00 | 21,40 | 26,00 | 0,00% | 400,00 |
| 25.09.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 30,00 |
| 24.09.2024 | 26,00 | 27,00 | 25,00 | 26,00 | 13,04% | 270,00 |
| 23.09.2024 | 18,85 | 23,00 | 18,85 | 23,00 | 13,30% | 30,00 |
| 20.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 9,73% | 77,00 |
| 19.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -6,57% | - |
| 18.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -10,81% | - |
| 17.09.2024 | 20,20 | 22,20 | 20,20 | 22,20 | -0,89% | 13,00 |
| 16.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | 10,00 |
| 13.09.2024 | 20,00 | 21,00 | 19,20 | 21,00 | -2,33% | 250,00 |
| 12.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | - |
| 11.09.2024 | 21,00 | 23,00 | 21,00 | 21,00 | 0,00% | 449,00 |
| 10.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 06.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 05.09.2024 | 22,20 | 22,60 | 22,20 | 22,60 | -5,83% | 78,00 |
| 04.09.2024 | 21,80 | 24,00 | 21,80 | 24,00 | 5,26% | 20,00 |
| 03.09.2024 | 22,50 | 22,80 | 22,50 | 22,80 | 1,33% | 150,00 |
| 02.09.2024 | 22,60 | 23,00 | 22,50 | 22,50 | -4,66% | 478,00 |
| 30.08.2024 | 22,20 | 23,60 | 22,20 | 23,60 | 9,26% | 83,00 |
| 29.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -4,85% | - |
| 28.08.2024 | 22,00 | 22,70 | 22,00 | 22,70 | -1,30% | 200,00 |
| 27.08.2024 | 22,00 | 23,00 | 22,00 | 23,00 | 3,14% | 50,00 |
| 26.08.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -7,08% | - |
| 23.08.2024 | 27,00 | 27,00 | 23,50 | 24,00 | -7,69% | 70,00 |
| 22.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 21.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 20.08.2024 | 30,50 | 30,50 | 28,00 | 28,00 | -3,45% | 164,00 |
| 19.08.2024 | 27,90 | 29,00 | 27,80 | 29,00 | 3,57% | 365,00 |
| 16.08.2024 | 28,00 | 28,00 | 27,00 | 28,00 | 3,70% | 350,00 |
| 15.08.2024 | 25,00 | 27,00 | 25,00 | 27,00 | 3,85% | 80,00 |
| 14.08.2024 | 24,40 | 26,00 | 24,40 | 26,00 | 5,69% | 20,00 |
| 13.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | - |
| 12.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 8,33% | 15,00 |
| 09.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -7,69% | - |
| 08.08.2024 | 22,60 | 26,00 | 22,60 | 26,00 | 8,33% | 19,00 |
| 07.08.2024 | 22,00 | 24,00 | 22,00 | 24,00 | 4,35% | 30,00 |
| 06.08.2024 | 21,40 | 25,00 | 21,40 | 23,00 | 4,55% | 248,00 |
| 05.08.2024 | 21,50 | 25,50 | 21,50 | 22,00 | -6,38% | 310,00 |