13,450€
-0,74%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 13,55 | 13,55 | 12,80 | 12,80 | -5,54% | - |
| 29.04.2026 | 13,15 | 13,55 | 13,15 | 13,55 | 3,04% | - |
| 28.04.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 0,77% | - |
| 27.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 24.04.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 0,00% | - |
| 23.04.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 0,77% | 2,00 |
| 22.04.2026 | 12,75 | 12,95 | 12,75 | 12,95 | 1,97% | - |
| 21.04.2026 | 13,25 | 13,25 | 12,70 | 12,70 | -2,68% | - |
| 20.04.2026 | 14,00 | 14,00 | 13,05 | 13,05 | 0,38% | 7,00 |
| 17.04.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 1,17% | - |
| 16.04.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 1,18% | - |
| 15.04.2026 | 13,20 | 13,25 | 12,70 | 12,70 | -4,15% | 80,00 |
| 14.04.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 0,76% | - |
| 13.04.2026 | 13,20 | 13,20 | 13,15 | 13,15 | -0,38% | - |
| 10.04.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -0,38% | - |
| 09.04.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 08.04.2026 | 13,50 | 13,50 | 13,15 | 13,15 | -2,59% | - |
| 07.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 02.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 01.04.2026 | 14,00 | 14,00 | 13,55 | 13,60 | -2,86% | - |
| 31.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 30.03.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 1,07% | - |
| 27.03.2026 | 14,00 | 14,05 | 14,00 | 14,05 | 1,44% | - |
| 26.03.2026 | 13,50 | 13,85 | 13,50 | 13,85 | 2,59% | - |
| 25.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | - |
| 24.03.2026 | 14,55 | 14,55 | 13,65 | 13,65 | -6,19% | - |
| 23.03.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 20.03.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 19.03.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 18.03.2026 | 14,65 | 14,90 | 14,55 | 14,55 | 0,00% | - |
| 17.03.2026 | 14,55 | 15,35 | 14,55 | 14,55 | 0,34% | 160,00 |
| 16.03.2026 | 13,70 | 14,50 | 13,70 | 14,50 | -3,65% | - |
| 13.03.2026 | 15,25 | 15,40 | 15,05 | 15,05 | -3,53% | - |
| 12.03.2026 | 16,05 | 16,05 | 14,85 | 15,60 | -4,00% | 10,00 |
| 11.03.2026 | 16,55 | 16,55 | 16,25 | 16,25 | 0,00% | - |
| 10.03.2026 | 16,50 | 16,50 | 16,25 | 16,25 | 0,00% | - |
| 09.03.2026 | 16,95 | 16,95 | 16,25 | 16,25 | 0,00% | 60,00 |
| 06.03.2026 | 16,55 | 16,55 | 16,25 | 16,25 | -1,81% | - |
| 05.03.2026 | 16,50 | 16,55 | 16,50 | 16,55 | -0,90% | - |
| 04.03.2026 | 16,55 | 16,70 | 16,55 | 16,70 | 0,91% | - |
| 03.03.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 02.03.2026 | 16,25 | 16,50 | 16,15 | 16,50 | 2,80% | - |
| 27.02.2026 | 16,15 | 16,15 | 16,05 | 16,05 | 0,31% | - |
| 26.02.2026 | 16,50 | 16,50 | 16,00 | 16,00 | -3,03% | - |
| 25.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 24.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.02.2026 | 16,35 | 16,50 | 16,35 | 16,50 | 3,13% | - |
| 20.02.2026 | 16,50 | 16,50 | 16,00 | 16,00 | -3,03% | - |
| 19.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 18.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 17.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 16.02.2026 | 16,65 | 16,65 | 16,50 | 16,50 | -0,90% | - |
| 13.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 12.02.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 0,30% | - |
| 11.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 10.02.2026 | 16,35 | 16,65 | 16,35 | 16,65 | 3,10% | - |
| 09.02.2026 | 17,20 | 17,20 | 16,15 | 16,15 | -3,29% | - |
| 06.02.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -0,30% | - |
| 05.02.2026 | 17,00 | 17,00 | 16,75 | 16,75 | -1,47% | - |
| 04.02.2026 | 16,40 | 17,00 | 16,05 | 17,00 | 3,66% | - |
| 03.02.2026 | 16,05 | 16,40 | 16,05 | 16,40 | 2,50% | - |
| 02.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 30.01.2026 | 16,00 | 16,75 | 16,00 | 16,00 | 0,00% | 2,00 |
| 29.01.2026 | 16,50 | 16,50 | 16,00 | 16,00 | -3,03% | - |
| 28.01.2026 | 17,20 | 17,20 | 16,50 | 16,50 | -4,07% | - |
| 27.01.2026 | 17,20 | 17,25 | 17,20 | 17,20 | -1,71% | - |
| 26.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 23.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 22.01.2026 | 17,75 | 17,75 | 17,50 | 17,50 | -1,41% | 600,00 |
| 21.01.2026 | 17,60 | 17,75 | 17,60 | 17,75 | 0,85% | - |
| 20.01.2026 | 17,60 | 18,50 | 17,60 | 17,60 | -2,22% | 1,00 |
| 19.01.2026 | 18,50 | 18,50 | 17,55 | 18,00 | 2,56% | 10,00 |
| 16.01.2026 | 17,00 | 19,00 | 17,00 | 17,55 | 2,93% | 450,00 |
| 15.01.2026 | 17,00 | 17,05 | 17,00 | 17,05 | 0,29% | - |
| 14.01.2026 | 16,75 | 17,00 | 16,75 | 17,00 | 0,89% | 110,00 |
| 13.01.2026 | 17,00 | 17,00 | 16,85 | 16,85 | -0,88% | - |
| 12.01.2026 | 16,35 | 17,00 | 16,35 | 17,00 | 3,98% | - |
| 09.01.2026 | 16,80 | 16,80 | 16,35 | 16,35 | -2,68% | 60,00 |
| 08.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,51% | - |
| 07.01.2026 | 17,05 | 17,05 | 16,55 | 16,55 | -2,65% | 275,00 |
| 06.01.2026 | 17,00 | 17,00 | 16,70 | 17,00 | -2,58% | - |
| 05.01.2026 | 17,00 | 17,95 | 16,50 | 17,45 | 7,72% | 60,00 |
| 02.01.2026 | 15,45 | 16,70 | 15,45 | 16,20 | 5,19% | 250,00 |
| 30.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -16,30% | - |
| 29.12.2025 | 18,95 | 18,95 | 18,40 | 18,40 | 0,82% | 125,00 |
| 23.12.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 22.12.2025 | 18,00 | 18,25 | 18,00 | 18,25 | -0,82% | - |
| 19.12.2025 | 16,85 | 18,40 | 16,80 | 18,40 | 11,18% | 160,00 |
| 18.12.2025 | 18,00 | 18,00 | 16,35 | 16,55 | -8,06% | 100,00 |
| 17.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 20,00 |
| 16.12.2025 | 17,75 | 18,00 | 17,75 | 18,00 | 1,69% | - |
| 15.12.2025 | 19,00 | 19,00 | 17,70 | 17,70 | -2,48% | 650,00 |
| 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 |