131,500€
-0,87%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 133,05 | 133,05 | 127,70 | 129,75 | -2,19% | 68,00 |
| 01.04.2026 | 130,35 | 134,70 | 130,35 | 132,65 | 1,22% | 6,00 |
| 31.03.2026 | 126,05 | 131,05 | 125,95 | 131,05 | 4,63% | 259,00 |
| 30.03.2026 | 125,30 | 127,80 | 124,35 | 125,25 | -0,48% | 8,00 |
| 27.03.2026 | 128,45 | 130,45 | 125,30 | 125,85 | -2,18% | 217,00 |
| 26.03.2026 | 129,65 | 130,10 | 127,55 | 128,65 | -1,68% | 243,00 |
| 25.03.2026 | 128,80 | 131,65 | 128,55 | 130,85 | 1,39% | 234,00 |
| 24.03.2026 | 127,70 | 129,65 | 125,75 | 129,05 | -0,19% | 100,00 |
| 23.03.2026 | 126,25 | 131,75 | 120,75 | 129,30 | 2,58% | 356,00 |
| 20.03.2026 | 125,95 | 128,95 | 124,15 | 126,05 | -0,08% | 105,00 |
| 19.03.2026 | 126,10 | 127,75 | 123,45 | 126,15 | -0,20% | 699,00 |
| 18.03.2026 | 120,95 | 128,95 | 120,85 | 126,40 | 5,11% | 87,00 |
| 17.03.2026 | 122,15 | 122,15 | 119,50 | 120,25 | -1,47% | 2,00 |
| 16.03.2026 | 119,05 | 122,40 | 117,85 | 122,05 | 2,05% | 334,00 |
| 13.03.2026 | 119,65 | 121,45 | 117,75 | 119,60 | -0,13% | 173,00 |
| 12.03.2026 | 123,20 | 123,20 | 118,65 | 119,75 | -2,76% | 139,00 |
| 11.03.2026 | 123,45 | 125,85 | 122,45 | 123,15 | -1,95% | 107,00 |
| 10.03.2026 | 122,50 | 127,25 | 122,40 | 125,60 | 2,28% | 130,00 |
| 09.03.2026 | 123,65 | 123,95 | 115,60 | 122,80 | -0,61% | 1.059,00 |
| 06.03.2026 | 126,20 | 126,40 | 121,75 | 123,55 | -1,36% | 73,00 |
| 05.03.2026 | 128,85 | 128,85 | 124,85 | 125,25 | -1,80% | 50,00 |
| 04.03.2026 | 123,70 | 127,65 | 122,50 | 127,55 | 2,20% | 227,00 |
| 03.03.2026 | 130,50 | 130,50 | 121,90 | 124,80 | -4,33% | 592,00 |
| 02.03.2026 | 129,55 | 130,85 | 123,25 | 130,45 | -2,50% | 823,00 |
| 27.02.2026 | 134,70 | 137,55 | 132,30 | 133,80 | -0,48% | 90,00 |
| 26.02.2026 | 134,05 | 134,65 | 132,00 | 134,45 | 0,56% | 216,00 |
| 25.02.2026 | 132,85 | 134,15 | 132,20 | 133,70 | 0,56% | 370,00 |
| 24.02.2026 | 136,05 | 136,05 | 131,35 | 132,95 | -1,19% | 276,00 |
| 23.02.2026 | 135,40 | 138,15 | 134,40 | 134,55 | -0,37% | 294,00 |
| 20.02.2026 | 134,35 | 136,25 | 134,25 | 135,05 | -0,11% | 101,00 |
| 19.02.2026 | 135,80 | 138,10 | 135,15 | 135,20 | -0,26% | 25,00 |
| 18.02.2026 | 135,90 | 137,65 | 135,15 | 135,55 | -0,26% | 133,00 |
| 17.02.2026 | 132,10 | 136,00 | 131,60 | 135,90 | 2,68% | 11,00 |
| 16.02.2026 | 132,15 | 133,35 | 131,20 | 132,35 | 0,49% | 163,00 |
| 13.02.2026 | 134,45 | 135,35 | 129,25 | 131,70 | -2,26% | 421,00 |
| 12.02.2026 | 141,60 | 141,70 | 133,05 | 134,75 | -3,68% | 780,00 |
| 11.02.2026 | 135,55 | 142,25 | 135,45 | 139,90 | 3,06% | 7.984,00 |
| 10.02.2026 | 138,75 | 138,90 | 135,10 | 135,75 | -1,91% | 66,00 |
| 09.02.2026 | 136,30 | 138,90 | 136,05 | 138,40 | 1,76% | 125,00 |
| 06.02.2026 | 133,90 | 137,70 | 132,25 | 136,00 | 1,04% | 517,00 |
| 05.02.2026 | 138,85 | 139,60 | 134,40 | 134,60 | -3,17% | 83,00 |
| 04.02.2026 | 141,25 | 142,45 | 137,35 | 139,00 | -1,38% | 160,00 |
| 03.02.2026 | 140,40 | 142,55 | 139,75 | 140,95 | 0,82% | 150,00 |
| 02.02.2026 | 137,70 | 140,50 | 135,45 | 139,80 | 0,50% | 467,00 |
| 30.01.2026 | 138,45 | 140,05 | 138,15 | 139,10 | 0,11% | 73,00 |
| 29.01.2026 | 139,05 | 140,95 | 137,25 | 138,95 | 0,00% | 74,00 |
| 28.01.2026 | 140,05 | 140,65 | 138,25 | 138,95 | -0,82% | 157,00 |
| 27.01.2026 | 137,55 | 140,25 | 137,20 | 140,10 | 1,60% | 5,00 |
| 26.01.2026 | 136,40 | 138,35 | 136,15 | 137,90 | 0,44% | - |
| 23.01.2026 | 138,80 | 140,05 | 136,90 | 137,30 | -1,05% | 56,00 |
| 22.01.2026 | 138,65 | 140,35 | 137,25 | 138,75 | -0,07% | 122,00 |
| 21.01.2026 | 136,35 | 139,25 | 134,80 | 138,85 | 2,40% | 103,00 |
| 20.01.2026 | 136,45 | 137,00 | 133,75 | 135,60 | -0,59% | 5,00 |
| 19.01.2026 | 134,75 | 137,60 | 133,40 | 136,40 | -0,04% | 51,00 |
| 16.01.2026 | 133,25 | 137,75 | 133,25 | 136,45 | 2,40% | 369,00 |
| 15.01.2026 | 132,15 | 133,95 | 131,20 | 133,25 | 1,18% | 84,00 |
| 14.01.2026 | 129,85 | 133,75 | 129,85 | 131,70 | -0,11% | 62,00 |
| 13.01.2026 | 131,00 | 132,30 | 130,05 | 131,85 | 0,57% | - |
| 12.01.2026 | 129,75 | 131,10 | 127,85 | 131,10 | 0,58% | 201,00 |
| 09.01.2026 | 131,95 | 132,65 | 128,90 | 130,35 | -0,72% | 125,00 |
| 08.01.2026 | 130,95 | 132,20 | 130,65 | 131,30 | -0,42% | 10,00 |
| 07.01.2026 | 132,95 | 133,05 | 130,15 | 131,85 | -0,75% | 118,00 |
| 06.01.2026 | 131,50 | 134,15 | 129,45 | 132,85 | 0,72% | 524,00 |
| 05.01.2026 | 130,60 | 131,95 | 129,15 | 131,90 | 1,15% | 154,00 |
| 02.01.2026 | 129,75 | 131,20 | 127,20 | 130,40 | 1,40% | 265,00 |
| 30.12.2025 | 126,85 | 128,70 | 126,35 | 128,60 | 1,50% | 16,00 |
| 29.12.2025 | 126,20 | 127,10 | 125,45 | 126,70 | 1,20% | 200,00 |
| 23.12.2025 | 125,85 | 126,00 | 124,05 | 125,20 | -0,52% | 45,00 |
| 22.12.2025 | 124,65 | 126,45 | 124,15 | 125,85 | 2,82% | 46,00 |
| 19.12.2025 | 121,65 | 122,80 | 120,05 | 122,40 | 0,53% | - |
| 18.12.2025 | 121,75 | 122,15 | 120,35 | 121,75 | 0,25% | 337,00 |
| 17.12.2025 | 122,60 | 123,20 | 121,15 | 121,45 | -0,78% | 361,00 |
| 16.12.2025 | 124,10 | 124,30 | 122,35 | 122,40 | -0,65% | - |
| 15.12.2025 | 122,00 | 124,50 | 121,30 | 123,20 | 1,36% | - |
| 12.12.2025 | 124,40 | 124,75 | 120,90 | 121,55 | -1,94% | 164,00 |
| 11.12.2025 | 121,75 | 123,95 | 121,05 | 123,95 | 2,48% | 178,00 |
| 10.12.2025 | 121,40 | 121,50 | 120,55 | 120,95 | -0,08% | 25,00 |
| 09.12.2025 | 121,55 | 122,00 | 120,40 | 121,05 | -0,33% | 38,00 |
| 08.12.2025 | 118,90 | 121,45 | 118,90 | 121,45 | 1,55% | 169,00 |
| 05.12.2025 | 117,50 | 119,70 | 117,40 | 119,60 | 2,13% | 200,00 |
| 04.12.2025 | 117,90 | 118,10 | 116,60 | 117,10 | -0,47% | 10,00 |
| 03.12.2025 | 117,75 | 118,05 | 116,90 | 117,65 | -0,04% | 10,00 |
| 02.12.2025 | 116,05 | 118,15 | 115,80 | 117,70 | 1,51% | 120,00 |
| 01.12.2025 | 115,35 | 116,35 | 115,15 | 115,95 | 0,30% | 494,00 |
| 28.11.2025 | 116,30 | 116,50 | 114,95 | 115,60 | -0,56% | - |
| 27.11.2025 | 115,00 | 116,60 | 114,90 | 116,25 | 0,52% | 61,00 |
| 26.11.2025 | 114,40 | 116,20 | 113,60 | 115,65 | 1,36% | 10,00 |
| 25.11.2025 | 112,45 | 114,70 | 111,80 | 114,10 | 1,51% | 111,00 |
| 24.11.2025 | 111,60 | 113,55 | 111,40 | 112,40 | 0,67% | 261,00 |
| 21.11.2025 | 110,30 | 111,70 | 109,80 | 111,65 | 1,00% | 100,00 |
| 20.11.2025 | 111,70 | 113,05 | 110,10 | 110,55 | -0,45% | 52,00 |
| 19.11.2025 | 110,25 | 111,40 | 109,05 | 111,05 | 0,27% | 52,00 |
| 18.11.2025 | 111,70 | 111,75 | 109,60 | 110,75 | -1,38% | 397,00 |
| 17.11.2025 | 113,60 | 114,35 | 112,25 | 112,30 | -1,14% | 136,00 |
| 14.11.2025 | 114,85 | 114,95 | 111,25 | 113,60 | -0,87% | 34,00 |
| 13.11.2025 | 116,25 | 116,85 | 114,30 | 114,60 | -1,12% | 333,00 |
| 12.11.2025 | 114,60 | 116,50 | 114,10 | 115,90 | 1,13% | 628,00 |
| 11.11.2025 | 113,80 | 114,60 | 113,60 | 114,60 | 0,57% | 45,00 |
| 10.11.2025 | 112,05 | 114,85 | 111,85 | 113,95 | 2,01% | 178,00 |
| 07.11.2025 | 112,35 | 112,95 | 110,40 | 111,70 | -0,53% | 25,00 |