9,365€
2,91%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,06 | 9,43 | 8,99 | 9,29 | 2,03% | 771,00 |
| 21.11.2024 | 9,20 | 9,20 | 9,04 | 9,10 | -1,52% | 1.280,00 |
| 20.11.2024 | 9,01 | 9,24 | 9,01 | 9,24 | 2,78% | 330,00 |
| 19.11.2024 | 9,29 | 9,29 | 8,79 | 8,99 | -3,54% | 770,00 |
| 18.11.2024 | 9,06 | 9,32 | 8,94 | 9,32 | 10,17% | 2.083,00 |
| 15.11.2024 | 8,23 | 8,70 | 8,17 | 8,46 | 0,48% | 935,00 |
| 14.11.2024 | 8,30 | 8,48 | 8,03 | 8,42 | -0,12% | 1.019,00 |
| 13.11.2024 | 8,86 | 8,87 | 8,43 | 8,43 | -7,36% | 710,00 |
| 12.11.2024 | 8,94 | 9,10 | 8,82 | 9,10 | -2,26% | 965,00 |
| 11.11.2024 | 8,95 | 9,31 | 8,95 | 9,31 | 0,98% | 1.217,00 |
| 08.11.2024 | 9,36 | 9,36 | 8,82 | 9,22 | -1,50% | 2.101,00 |
| 07.11.2024 | 9,33 | 9,50 | 9,33 | 9,36 | -0,21% | 522,00 |
| 06.11.2024 | 9,91 | 9,91 | 9,38 | 9,38 | -6,11% | 129,00 |
| 05.11.2024 | 10,06 | 10,18 | 9,99 | 9,99 | -1,09% | 325,00 |
| 04.11.2024 | 10,44 | 10,44 | 10,10 | 10,10 | 0,60% | 350,00 |
| 01.11.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,00% | - |
| 31.10.2024 | 10,12 | 10,12 | 9,98 | 10,04 | 0,20% | 220,00 |
| 30.10.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -1,57% | - |
| 29.10.2024 | 10,40 | 10,40 | 10,18 | 10,18 | -2,68% | 706,00 |
| 28.10.2024 | 10,56 | 10,56 | 10,42 | 10,46 | 0,77% | 2.556,00 |
| 25.10.2024 | 10,24 | 10,66 | 9,75 | 10,38 | 1,37% | 1.832,00 |
| 24.10.2024 | 10,46 | 10,46 | 10,22 | 10,24 | -4,48% | 962,00 |
| 23.10.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,00% | 30,00 |
| 22.10.2024 | 10,90 | 10,90 | 10,72 | 10,72 | -3,07% | 139,00 |
| 21.10.2024 | 10,90 | 11,06 | 10,90 | 11,06 | 2,03% | 472,00 |
| 18.10.2024 | 11,04 | 11,04 | 10,84 | 10,84 | -4,07% | 100,00 |
| 17.10.2024 | 10,90 | 11,40 | 10,80 | 11,30 | 3,67% | 1.660,00 |
| 16.10.2024 | 11,22 | 11,22 | 10,64 | 10,90 | -3,54% | 1.597,00 |
| 15.10.2024 | 11,54 | 11,54 | 11,30 | 11,30 | -5,83% | 698,00 |
| 14.10.2024 | 11,66 | 12,00 | 11,66 | 12,00 | 2,21% | 1.980,00 |
| 11.10.2024 | 12,24 | 12,24 | 11,60 | 11,74 | -4,71% | 1.480,00 |
| 10.10.2024 | 12,46 | 12,46 | 12,16 | 12,32 | -3,60% | 1.200,00 |
| 09.10.2024 | 12,62 | 12,80 | 12,62 | 12,78 | -0,16% | 600,00 |
| 08.10.2024 | 12,46 | 12,80 | 12,46 | 12,80 | 0,47% | 190,00 |
| 07.10.2024 | 12,90 | 12,90 | 12,50 | 12,74 | 1,76% | 398,00 |
| 04.10.2024 | 12,28 | 12,52 | 12,28 | 12,52 | -0,63% | 5,00 |
| 03.10.2024 | 12,32 | 12,60 | 12,32 | 12,60 | 2,44% | 30,00 |
| 02.10.2024 | 12,04 | 12,42 | 12,04 | 12,30 | -1,60% | 1.244,00 |
| 01.10.2024 | 12,70 | 12,88 | 12,50 | 12,50 | -2,65% | 190,00 |
| 30.09.2024 | 14,00 | 14,20 | 12,54 | 12,84 | 0,31% | 3.319,00 |
| 27.09.2024 | 12,42 | 12,98 | 12,42 | 12,80 | 3,39% | 2.580,00 |
| 26.09.2024 | 13,20 | 13,40 | 12,38 | 12,38 | -8,30% | 15.545,00 |
| 25.09.2024 | 12,54 | 14,16 | 12,50 | 13,50 | 7,31% | 4.515,00 |
| 24.09.2024 | 12,10 | 12,96 | 12,10 | 12,58 | 16,48% | 14.714,00 |
| 23.09.2024 | 11,22 | 11,22 | 10,74 | 10,80 | 0,00% | 900,00 |
| 20.09.2024 | 10,80 | 10,80 | 10,78 | 10,80 | -1,46% | 800,00 |
| 19.09.2024 | 11,04 | 11,20 | 10,90 | 10,96 | 0,92% | 1.507,00 |
| 18.09.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | - |
| 17.09.2024 | 11,06 | 11,06 | 10,68 | 11,00 | 0,18% | 640,00 |
| 16.09.2024 | 11,80 | 11,80 | 10,98 | 10,98 | -4,52% | 871,00 |
| 13.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,03% | 6,00 |
| 12.09.2024 | 11,70 | 11,70 | 11,62 | 11,62 | 3,01% | 20,00 |
| 11.09.2024 | 11,18 | 11,68 | 11,18 | 11,28 | -0,35% | 1.130,00 |
| 10.09.2024 | 10,94 | 11,32 | 10,94 | 11,32 | 1,98% | 300,00 |
| 09.09.2024 | 10,86 | 11,10 | 10,86 | 11,10 | 1,28% | 25,00 |
| 06.09.2024 | 10,94 | 10,96 | 10,64 | 10,96 | -0,36% | 140,00 |
| 05.09.2024 | 10,46 | 11,04 | 10,46 | 11,00 | 5,57% | 917,00 |
| 04.09.2024 | 10,28 | 10,42 | 10,28 | 10,42 | -0,38% | 200,00 |
| 03.09.2024 | 11,06 | 11,06 | 10,46 | 10,46 | -4,91% | 4.214,00 |
| 02.09.2024 | 11,70 | 11,70 | 10,98 | 11,00 | -7,41% | 4.216,00 |
| 30.08.2024 | 11,86 | 11,88 | 11,86 | 11,88 | -1,00% | 340,00 |
| 29.08.2024 | 11,92 | 12,00 | 11,92 | 12,00 | -0,66% | 5,00 |
| 28.08.2024 | 12,14 | 12,14 | 12,00 | 12,08 | -3,82% | 267,00 |
| 27.08.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,00% | - |
| 26.08.2024 | 12,66 | 12,66 | 12,50 | 12,56 | -2,03% | 600,00 |
| 23.08.2024 | 12,76 | 12,82 | 12,76 | 12,82 | -1,84% | 260,00 |
| 22.08.2024 | 13,16 | 13,20 | 13,00 | 13,06 | 3,49% | 227,00 |
| 21.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -2,92% | - |
| 20.08.2024 | 13,40 | 13,50 | 13,00 | 13,00 | -2,84% | 259,00 |
| 19.08.2024 | 13,80 | 13,96 | 13,30 | 13,38 | -7,98% | 2.359,00 |
| 16.08.2024 | 14,54 | 14,54 | 14,42 | 14,54 | -1,09% | 681,00 |
| 15.08.2024 | 13,70 | 14,70 | 13,70 | 14,70 | 3,09% | 244,00 |
| 14.08.2024 | 14,22 | 14,54 | 13,44 | 14,26 | 0,00% | 1.178,00 |
| 13.08.2024 | 13,72 | 14,26 | 13,72 | 14,26 | 3,03% | 157,00 |
| 12.08.2024 | 13,80 | 13,88 | 13,60 | 13,84 | 1,17% | 845,00 |
| 09.08.2024 | 13,14 | 13,68 | 13,14 | 13,68 | 2,40% | 973,00 |
| 08.08.2024 | 12,60 | 13,36 | 12,60 | 13,36 | 3,89% | 5.240,00 |
| 07.08.2024 | 12,68 | 13,08 | 12,66 | 12,86 | 0,63% | 1.688,00 |
| 06.08.2024 | 12,52 | 12,96 | 12,50 | 12,78 | 0,95% | 786,00 |
| 05.08.2024 | 13,12 | 13,12 | 12,38 | 12,66 | -6,77% | 877,00 |
| 02.08.2024 | 14,50 | 14,50 | 13,42 | 13,58 | -5,83% | 1.574,00 |
| 01.08.2024 | 14,00 | 14,60 | 13,84 | 14,42 | 4,64% | 7.275,00 |
| 31.07.2024 | 13,38 | 13,78 | 13,00 | 13,78 | 5,19% | 1.638,00 |
| 30.07.2024 | 13,14 | 13,90 | 13,10 | 13,10 | -1,50% | 3.786,00 |
| 29.07.2024 | 13,78 | 14,24 | 13,28 | 13,30 | 1,53% | 1.799,00 |
| 26.07.2024 | 14,60 | 14,60 | 12,90 | 13,10 | -9,03% | 5.973,00 |
| 25.07.2024 | 13,00 | 14,50 | 11,48 | 14,40 | 18,03% | 19.576,00 |
| 24.07.2024 | 10,60 | 13,80 | 9,65 | 12,20 | 15,09% | 17.998,00 |
| 23.07.2024 | 10,64 | 10,80 | 10,08 | 10,60 | -1,85% | 1.534,00 |
| 22.07.2024 | 12,00 | 12,00 | 10,70 | 10,80 | -11,48% | 3.364,00 |
| 19.07.2024 | 13,46 | 13,46 | 12,08 | 12,20 | -9,09% | 845,00 |
| 18.07.2024 | 13,78 | 14,02 | 13,28 | 13,42 | -2,47% | 1.120,00 |
| 17.07.2024 | 14,76 | 14,76 | 13,42 | 13,76 | -5,10% | 2.174,00 |
| 16.07.2024 | 16,30 | 16,34 | 14,50 | 14,50 | -9,60% | 4.369,00 |
| 15.07.2024 | 14,80 | 16,50 | 13,60 | 16,04 | -8,34% | 10.301,00 |
| 12.07.2024 | 22,00 | 22,60 | 17,00 | 17,50 | -20,45% | 2.906,00 |
| 11.07.2024 | 21,55 | 22,00 | 21,55 | 22,00 | 3,29% | 200,00 |
| 10.07.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,71% | - |
| 09.07.2024 | 21,50 | 21,50 | 21,15 | 21,15 | 0,00% | 140,00 |
| 08.07.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,24% | - |