12,775€
3,44%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |