10,425€
5,73%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 10,10 | 10,10 | 9,86 | 9,86 | -2,38% | 100,00 |
| 22.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,50% | 2.400,00 |
| 21.07.2026 | 10,50 | 10,50 | 10,05 | 10,05 | -4,29% | - |
| 20.07.2026 | 10,10 | 10,50 | 10,10 | 10,50 | 7,14% | - |
| 17.07.2026 | 10,10 | 10,10 | 9,80 | 9,80 | -2,97% | - |
| 16.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -11,40% | - |
| 15.07.2026 | 10,10 | 11,40 | 9,40 | 11,40 | 13,43% | 50,00 |
| 14.07.2026 | 10,10 | 10,10 | 10,05 | 10,05 | -0,50% | - |
| 13.07.2026 | 10,25 | 10,25 | 10,05 | 10,10 | 0,50% | - |
| 10.07.2026 | 10,05 | 10,95 | 10,05 | 10,05 | 0,50% | 10,00 |
| 09.07.2026 | 11,05 | 11,05 | 10,00 | 10,00 | -8,26% | - |
| 08.07.2026 | 10,05 | 11,35 | 10,05 | 10,90 | 0,46% | 1,00 |
| 07.07.2026 | 10,25 | 10,85 | 10,25 | 10,85 | 0,00% | - |
| 06.07.2026 | 10,80 | 10,85 | 10,80 | 10,85 | -0,46% | - |
| 03.07.2026 | 11,05 | 11,05 | 10,90 | 10,90 | -1,36% | - |
| 02.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 1,38% | - |
| 01.07.2026 | 10,90 | 10,95 | 10,90 | 10,90 | -1,36% | 60,00 |
| 30.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 29.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 26.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 25.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 24.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 23.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | 100,00 |
| 22.06.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | 95,00 |
| 19.06.2026 | 10,55 | 10,80 | 10,55 | 10,80 | 2,86% | - |
| 18.06.2026 | 11,50 | 11,50 | 10,50 | 10,50 | -9,09% | 200,00 |
| 17.06.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -1,70% | - |
| 16.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 15.06.2026 | 11,55 | 11,75 | 11,55 | 11,75 | 0,43% | - |
| 12.06.2026 | 11,60 | 11,75 | 11,60 | 11,70 | 0,86% | - |
| 11.06.2026 | 11,65 | 11,65 | 11,55 | 11,60 | -0,43% | - |
| 10.06.2026 | 11,65 | 11,75 | 11,65 | 11,65 | -5,28% | - |
| 09.06.2026 | 11,60 | 12,30 | 11,60 | 12,30 | 6,03% | 10,00 |
| 08.06.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 0,00% | - |
| 05.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 04.06.2026 | 12,00 | 12,00 | 11,55 | 11,60 | -3,33% | - |
| 03.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -7,69% | - |
| 02.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 12,55% | - |
| 01.06.2026 | 12,00 | 12,00 | 11,55 | 11,55 | 0,43% | - |
| 29.05.2026 | 11,55 | 11,55 | 11,50 | 11,50 | -0,43% | - |
| 28.05.2026 | 11,50 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 27.05.2026 | 12,35 | 12,35 | 11,50 | 11,50 | -4,56% | 20,00 |
| 26.05.2026 | 12,05 | 12,50 | 12,00 | 12,05 | -2,03% | 2,00 |
| 25.05.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -0,40% | - |
| 22.05.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 21.05.2026 | 12,35 | 12,35 | 11,35 | 12,35 | 0,00% | 365,00 |
| 20.05.2026 | 12,30 | 12,35 | 12,30 | 12,35 | 0,00% | - |
| 19.05.2026 | 12,50 | 12,55 | 12,35 | 12,35 | -1,59% | 130,00 |
| 18.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 15.05.2026 | 13,00 | 13,00 | 12,55 | 12,55 | -2,33% | - |
| 14.05.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 13.05.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 0,00% | - |
| 12.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -10,03% | - |
| 11.05.2026 | 13,00 | 14,45 | 12,95 | 14,45 | 11,15% | 71,00 |
| 08.05.2026 | 12,05 | 13,00 | 12,05 | 13,00 | 1,17% | - |
| 07.05.2026 | 12,75 | 12,85 | 12,75 | 12,85 | -1,53% | - |
| 06.05.2026 | 12,85 | 13,05 | 12,85 | 13,05 | -6,45% | - |
| 05.05.2026 | 12,80 | 13,95 | 12,80 | 13,95 | 8,98% | 6,00 |
| 04.05.2026 | 12,75 | 12,85 | 12,75 | 12,80 | 0,00% | - |
| 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% | - |