3,190€
2,57%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 3,11 | 3,19 | 3,10 | 3,19 | 2,49% | - |
| 03.02.2026 | 3,35 | 3,35 | 3,10 | 3,11 | -13,13% | 9.510,00 |
| 02.02.2026 | 3,34 | 3,58 | 3,34 | 3,58 | 3,62% | 9.303,00 |
| 30.01.2026 | 3,35 | 3,47 | 3,32 | 3,46 | 4,54% | 3.510,00 |
| 29.01.2026 | 3,31 | 3,44 | 3,30 | 3,31 | -0,90% | 3.160,00 |
| 28.01.2026 | 3,42 | 3,42 | 3,27 | 3,34 | 1,21% | 4.145,00 |
| 27.01.2026 | 3,47 | 3,53 | 3,27 | 3,30 | -3,65% | 4.980,00 |
| 26.01.2026 | 3,57 | 3,58 | 3,42 | 3,42 | -3,25% | 4.488,00 |
| 23.01.2026 | 3,66 | 3,69 | 3,50 | 3,54 | -3,02% | 2.978,00 |
| 22.01.2026 | 3,87 | 3,88 | 3,65 | 3,65 | -1,62% | 1.260,00 |
| 21.01.2026 | 3,75 | 3,85 | 3,65 | 3,71 | -1,98% | 5.494,00 |
| 20.01.2026 | 3,98 | 3,98 | 3,61 | 3,78 | -4,42% | 7.365,00 |
| 19.01.2026 | 4,10 | 4,10 | 3,95 | 3,96 | -8,02% | 6.503,00 |
| 16.01.2026 | 4,39 | 4,55 | 4,00 | 4,30 | -0,81% | 13.506,00 |
| 15.01.2026 | 3,94 | 4,34 | 3,86 | 4,34 | 10,73% | 34.903,00 |
| 14.01.2026 | 3,91 | 3,98 | 3,78 | 3,92 | -2,73% | 8.370,00 |
| 13.01.2026 | 3,45 | 4,03 | 3,41 | 4,03 | 16,50% | 16.863,00 |
| 12.01.2026 | 3,44 | 3,46 | 3,40 | 3,46 | 1,77% | 3.235,00 |
| 09.01.2026 | 3,21 | 3,45 | 3,18 | 3,40 | 4,30% | 6.335,00 |
| 08.01.2026 | 3,20 | 3,26 | 3,11 | 3,26 | -0,31% | 6.172,00 |
| 07.01.2026 | 3,11 | 3,27 | 3,11 | 3,27 | 3,32% | 3.100,00 |
| 06.01.2026 | 3,39 | 3,39 | 3,16 | 3,16 | -8,54% | 6.360,00 |
| 05.01.2026 | 3,38 | 3,46 | 3,31 | 3,46 | 1,02% | 15.169,00 |
| 02.01.2026 | 2,89 | 3,42 | 2,81 | 3,42 | 23,02% | 12.135,00 |
| 30.12.2025 | 2,62 | 2,79 | 2,62 | 2,78 | 4,71% | 16.115,00 |
| 29.12.2025 | 2,59 | 2,79 | 2,53 | 2,66 | 10,63% | 42.214,00 |
| 23.12.2025 | 2,38 | 2,45 | 2,37 | 2,40 | 1,48% | 16.595,00 |
| 22.12.2025 | 2,45 | 2,45 | 2,36 | 2,37 | -1,87% | 1.700,00 |
| 19.12.2025 | 2,41 | 2,45 | 2,35 | 2,41 | 0,21% | 6.386,00 |
| 18.12.2025 | 2,48 | 2,48 | 2,41 | 2,41 | -1,23% | 6.130,00 |
| 17.12.2025 | 2,47 | 2,47 | 2,44 | 2,44 | -1,62% | 3.311,00 |
| 16.12.2025 | 2,51 | 2,51 | 2,48 | 2,48 | -1,59% | 8.007,00 |
| 15.12.2025 | 2,54 | 2,55 | 2,52 | 2,52 | -0,20% | 8.760,00 |
| 12.12.2025 | 2,46 | 2,58 | 2,46 | 2,52 | 1,41% | 19.700,00 |
| 11.12.2025 | 2,46 | 2,49 | 2,46 | 2,49 | -1,78% | 4.254,00 |
| 10.12.2025 | 2,49 | 2,53 | 2,46 | 2,53 | -0,20% | 790,00 |
| 09.12.2025 | 2,49 | 2,55 | 2,45 | 2,54 | 1,60% | 9.525,00 |
| 08.12.2025 | 2,58 | 2,58 | 2,46 | 2,50 | -1,19% | 3.400,00 |
| 05.12.2025 | 2,54 | 2,54 | 2,51 | 2,53 | 1,61% | 1.260,00 |
| 04.12.2025 | 2,56 | 2,56 | 2,49 | 2,49 | -2,93% | 742,00 |
| 03.12.2025 | 2,35 | 2,56 | 2,35 | 2,56 | -0,58% | 1.400,00 |
| 02.12.2025 | 2,51 | 2,58 | 2,47 | 2,58 | 1,58% | 3.580,00 |
| 01.12.2025 | 2,51 | 2,59 | 2,50 | 2,54 | 0,00% | 10.000,00 |
| 28.11.2025 | 2,75 | 2,75 | 2,49 | 2,54 | -4,52% | 22.161,00 |
| 27.11.2025 | 2,40 | 2,67 | 2,29 | 2,66 | 8,37% | 22.495,00 |
| 26.11.2025 | 2,28 | 2,45 | 2,28 | 2,45 | 4,93% | 6.350,00 |
| 25.11.2025 | 2,50 | 2,50 | 2,20 | 2,34 | -7,16% | 7.730,00 |
| 24.11.2025 | 2,58 | 2,58 | 2,49 | 2,52 | -2,52% | 10.730,00 |
| 21.11.2025 | 2,57 | 2,58 | 2,50 | 2,58 | 1,38% | 15.530,00 |
| 20.11.2025 | 2,55 | 2,64 | 2,51 | 2,55 | 1,60% | 24.358,00 |
| 19.11.2025 | 2,54 | 2,54 | 2,46 | 2,51 | -0,60% | 21.150,00 |
| 18.11.2025 | 2,70 | 2,70 | 2,52 | 2,52 | -6,84% | 7.521,00 |
| 17.11.2025 | 2,60 | 2,77 | 2,60 | 2,71 | 1,12% | 9.871,00 |
| 14.11.2025 | 2,56 | 2,72 | 2,42 | 2,68 | -12,01% | 63.129,00 |
| 13.11.2025 | 3,20 | 3,35 | 2,96 | 3,04 | -16,48% | 43.766,00 |
| 12.11.2025 | 4,11 | 4,31 | 3,56 | 3,64 | -18,11% | 16.051,00 |
| 11.11.2025 | 4,54 | 4,62 | 4,33 | 4,45 | -6,12% | 7.658,00 |
| 10.11.2025 | 4,98 | 4,98 | 4,68 | 4,74 | -4,44% | 9.109,00 |
| 07.11.2025 | 5,01 | 5,10 | 4,94 | 4,96 | -4,71% | 6.423,00 |
| 06.11.2025 | 5,53 | 5,53 | 5,00 | 5,20 | -7,64% | 4.210,00 |
| 05.11.2025 | 5,56 | 5,63 | 4,99 | 5,63 | 2,36% | 12.507,00 |
| 04.11.2025 | 6,69 | 6,69 | 5,50 | 5,50 | -15,77% | 680,00 |
| 03.11.2025 | 5,01 | 7,75 | 5,01 | 6,53 | 26,06% | 10.978,00 |
| 31.10.2025 | 5,21 | 5,21 | 4,97 | 5,18 | 0,58% | 1.885,00 |
| 30.10.2025 | 5,88 | 5,88 | 4,94 | 5,15 | -13,30% | 12.804,00 |
| 29.10.2025 | 6,41 | 6,66 | 5,70 | 5,94 | -8,47% | 3.174,00 |
| 28.10.2025 | 5,51 | 6,93 | 5,51 | 6,49 | 42,53% | 2.913,00 |
| 27.10.2025 | 4,31 | 4,59 | 4,31 | 4,55 | 5,95% | 1.650,00 |
| 24.10.2025 | 4,48 | 4,49 | 4,18 | 4,30 | -3,69% | 5.934,00 |
| 23.10.2025 | 4,50 | 4,50 | 4,46 | 4,46 | -0,76% | 760,00 |
| 22.10.2025 | 4,33 | 4,50 | 4,33 | 4,50 | 3,81% | 580,00 |
| 21.10.2025 | 4,36 | 4,44 | 4,33 | 4,33 | -0,52% | 1.000,00 |
| 20.10.2025 | 4,31 | 4,52 | 4,31 | 4,35 | 0,66% | 3.260,00 |
| 17.10.2025 | 4,33 | 4,34 | 4,30 | 4,33 | -4,04% | 7.630,00 |
| 16.10.2025 | 4,33 | 4,51 | 4,21 | 4,51 | 3,39% | 3.060,00 |
| 15.10.2025 | 4,29 | 4,36 | 4,29 | 4,36 | -1,03% | - |
| 14.10.2025 | 4,43 | 4,56 | 4,41 | 4,41 | -1,15% | 3.570,00 |
| 13.10.2025 | 4,35 | 4,50 | 4,35 | 4,46 | 3,02% | 2.750,00 |
| 10.10.2025 | 4,47 | 4,54 | 4,33 | 4,33 | -4,64% | 10.200,00 |
| 09.10.2025 | 4,55 | 4,59 | 4,47 | 4,54 | -0,25% | 13.470,00 |
| 08.10.2025 | 4,53 | 4,55 | 4,53 | 4,55 | -1,72% | 1.760,00 |
| 07.10.2025 | 4,58 | 4,63 | 4,56 | 4,63 | 0,37% | 5.366,00 |
| 06.10.2025 | 4,58 | 4,62 | 4,57 | 4,61 | 0,00% | 3.090,00 |
| 03.10.2025 | 4,55 | 4,72 | 4,55 | 4,61 | -0,61% | 200,00 |
| 02.10.2025 | 4,64 | 4,64 | 4,55 | 4,64 | 0,12% | 12.604,00 |
| 01.10.2025 | 4,55 | 4,63 | 4,55 | 4,63 | -0,37% | 800,00 |
| 30.09.2025 | 4,52 | 4,65 | 4,52 | 4,65 | 0,37% | 3.382,00 |
| 29.09.2025 | 4,66 | 4,66 | 4,63 | 4,63 | -2,51% | 7.340,00 |
| 26.09.2025 | 4,56 | 4,75 | 4,56 | 4,75 | 1,95% | 2.900,00 |
| 25.09.2025 | 4,66 | 4,68 | 4,65 | 4,66 | -1,68% | 4.034,00 |
| 24.09.2025 | 4,74 | 4,74 | 4,74 | 4,74 | 1,83% | - |
| 23.09.2025 | 4,74 | 4,74 | 4,66 | 4,66 | -4,99% | 2.250,00 |
| 22.09.2025 | 4,75 | 4,90 | 4,75 | 4,90 | 4,74% | 200,00 |
| 19.09.2025 | 4,68 | 4,68 | 4,68 | 4,68 | -3,18% | - |
| 18.09.2025 | 4,68 | 4,85 | 4,68 | 4,83 | 3,28% | 2.600,00 |
| 17.09.2025 | 4,74 | 4,79 | 4,68 | 4,68 | -3,18% | 3.370,00 |
| 16.09.2025 | 5,04 | 5,04 | 4,83 | 4,83 | -2,07% | 4.260,00 |
| 15.09.2025 | 4,93 | 4,93 | 4,93 | 4,93 | -2,91% | - |
| 12.09.2025 | 5,08 | 5,08 | 5,08 | 5,08 | 2,41% | 120,00 |
| 11.09.2025 | 4,96 | 4,96 | 4,96 | 4,96 | -1,69% | - |