79,475€
0,73%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 79,00 | 79,80 | 78,88 | 79,48 | 0,73% | 220,00 |
| 20.12.2024 | 80,08 | 80,08 | 77,68 | 78,90 | -1,47% | 54,00 |
| 19.12.2024 | 79,30 | 80,48 | 79,13 | 80,08 | 1,01% | 551,00 |
| 18.12.2024 | 79,33 | 80,33 | 79,05 | 79,28 | -0,06% | 61,00 |
| 17.12.2024 | 79,95 | 80,45 | 78,98 | 79,33 | -0,78% | 65,00 |
| 16.12.2024 | 79,63 | 80,83 | 79,48 | 79,95 | 0,41% | 315,00 |
| 13.12.2024 | 79,50 | 80,40 | 79,10 | 79,63 | 0,16% | 72,00 |
| 12.12.2024 | 80,53 | 80,53 | 79,05 | 79,50 | -1,27% | 250,00 |
| 11.12.2024 | 79,40 | 80,55 | 79,05 | 80,53 | 1,42% | 39,00 |
| 10.12.2024 | 77,75 | 80,33 | 77,50 | 79,40 | 2,19% | 171,00 |
| 09.12.2024 | 76,98 | 78,33 | 76,35 | 77,70 | 0,94% | 70,00 |
| 06.12.2024 | 76,20 | 77,58 | 75,60 | 76,98 | 1,02% | 187,00 |
| 05.12.2024 | 74,63 | 76,53 | 74,55 | 76,20 | 2,18% | 224,00 |
| 04.12.2024 | 74,10 | 75,53 | 74,03 | 74,58 | 0,64% | - |
| 03.12.2024 | 74,20 | 74,53 | 73,85 | 74,10 | -0,13% | - |
| 02.12.2024 | 74,85 | 74,85 | 73,60 | 74,20 | -0,80% | 836,00 |
| 29.11.2024 | 74,48 | 75,10 | 73,13 | 74,80 | 0,44% | 44,00 |
| 28.11.2024 | 73,35 | 74,88 | 72,98 | 74,48 | 1,53% | 259,00 |
| 27.11.2024 | 74,28 | 74,63 | 72,55 | 73,35 | -1,25% | - |
| 26.11.2024 | 73,98 | 74,35 | 72,48 | 74,28 | 0,20% | 85,00 |
| 25.11.2024 | 73,68 | 74,40 | 73,35 | 74,13 | 0,75% | 195,00 |
| 22.11.2024 | 73,23 | 74,10 | 71,25 | 73,58 | 0,48% | 57,00 |
| 21.11.2024 | 73,18 | 73,40 | 71,60 | 73,23 | 0,07% | 150,00 |
| 20.11.2024 | 73,50 | 74,40 | 72,43 | 73,18 | -0,44% | 10,00 |
| 19.11.2024 | 74,10 | 74,58 | 72,23 | 73,50 | -0,64% | 11,00 |
| 18.11.2024 | 72,38 | 74,30 | 72,13 | 73,98 | 2,21% | 570,00 |
| 15.11.2024 | 72,28 | 72,80 | 70,95 | 72,38 | 0,03% | 10,00 |
| 14.11.2024 | 72,78 | 72,83 | 70,90 | 72,35 | -0,65% | 28,00 |
| 13.11.2024 | 72,58 | 73,08 | 70,75 | 72,83 | 0,38% | 615,00 |
| 12.11.2024 | 73,93 | 74,38 | 72,00 | 72,55 | -1,86% | 77,00 |
| 11.11.2024 | 73,53 | 74,48 | 73,13 | 73,93 | 0,54% | 251,00 |
| 08.11.2024 | 74,25 | 74,38 | 72,90 | 73,53 | -1,01% | - |
| 07.11.2024 | 72,38 | 74,38 | 72,23 | 74,28 | 2,55% | - |
| 06.11.2024 | 72,20 | 73,85 | 71,93 | 72,43 | -0,14% | 1.013,00 |
| 05.11.2024 | 72,05 | 72,73 | 71,75 | 72,53 | 0,73% | 599,00 |
| 04.11.2024 | 71,43 | 72,10 | 70,63 | 72,00 | 0,91% | 335,00 |
| 01.11.2024 | 70,88 | 72,00 | 70,78 | 71,35 | 0,63% | 3,00 |
| 31.10.2024 | 69,70 | 71,23 | 69,58 | 70,90 | 1,72% | 120,00 |
| 30.10.2024 | 71,68 | 71,70 | 69,68 | 69,70 | -2,92% | 416,00 |
| 29.10.2024 | 71,33 | 73,25 | 71,23 | 71,80 | 0,60% | 1.010,00 |
| 28.10.2024 | 68,38 | 71,80 | 67,40 | 71,38 | 4,54% | 129,00 |
| 25.10.2024 | 68,43 | 69,05 | 68,10 | 68,28 | -0,36% | 70,00 |
| 24.10.2024 | 68,85 | 69,35 | 67,90 | 68,53 | -0,51% | 190,00 |
| 23.10.2024 | 70,58 | 70,58 | 68,65 | 68,88 | -2,30% | 259,00 |
| 22.10.2024 | 70,70 | 70,83 | 67,98 | 70,50 | -0,39% | 145,00 |
| 21.10.2024 | 71,08 | 71,23 | 70,23 | 70,78 | -0,46% | 40,00 |
| 18.10.2024 | 70,03 | 71,18 | 69,75 | 71,10 | 1,54% | 50,00 |
| 17.10.2024 | 69,88 | 70,53 | 69,78 | 70,03 | 0,14% | 22,00 |
| 16.10.2024 | 69,25 | 69,98 | 68,68 | 69,93 | 0,97% | 40,00 |
| 15.10.2024 | 69,78 | 70,23 | 68,95 | 69,25 | -0,72% | 130,00 |
| 14.10.2024 | 69,55 | 69,75 | 68,95 | 69,75 | 0,32% | 15,00 |
| 11.10.2024 | 68,93 | 70,05 | 68,73 | 69,53 | 0,87% | 14,00 |
| 10.10.2024 | 69,08 | 69,20 | 67,95 | 68,93 | -0,22% | 25,00 |
| 09.10.2024 | 67,90 | 69,08 | 67,40 | 69,08 | 1,77% | 11,00 |
| 08.10.2024 | 67,05 | 67,93 | 66,00 | 67,88 | 1,23% | - |
| 07.10.2024 | 66,68 | 67,35 | 65,95 | 67,05 | 0,56% | 10,00 |
| 04.10.2024 | 65,80 | 67,05 | 65,18 | 66,68 | 1,33% | 30,00 |
| 03.10.2024 | 66,63 | 66,78 | 65,13 | 65,80 | -1,46% | 240,00 |
| 02.10.2024 | 67,28 | 67,58 | 66,20 | 66,78 | -0,74% | 795,00 |
| 01.10.2024 | 69,33 | 69,73 | 66,63 | 67,28 | -2,96% | 169,00 |
| 30.09.2024 | 69,13 | 69,63 | 68,25 | 69,33 | 0,33% | 50,00 |
| 27.09.2024 | 69,75 | 69,85 | 68,60 | 69,10 | -0,93% | 520,00 |
| 26.09.2024 | 69,78 | 70,73 | 69,05 | 69,75 | -0,07% | 503,00 |
| 25.09.2024 | 69,68 | 69,93 | 68,85 | 69,80 | -0,04% | 45,00 |
| 24.09.2024 | 70,53 | 71,80 | 69,63 | 69,83 | -0,96% | 4,00 |
| 23.09.2024 | 71,95 | 72,08 | 70,13 | 70,50 | -1,98% | 7,00 |
| 20.09.2024 | 71,08 | 72,15 | 70,75 | 71,93 | 1,12% | 48,00 |
| 19.09.2024 | 70,18 | 71,60 | 70,18 | 71,13 | 1,35% | 34,00 |
| 18.09.2024 | 69,65 | 71,00 | 69,35 | 70,18 | 0,75% | 19,00 |
| 17.09.2024 | 70,43 | 70,83 | 69,40 | 69,65 | -1,03% | 142,00 |
| 16.09.2024 | 70,05 | 70,43 | 68,85 | 70,38 | 0,50% | 77,00 |
| 13.09.2024 | 70,38 | 70,45 | 69,40 | 70,03 | -0,43% | - |
| 12.09.2024 | 68,90 | 70,38 | 68,70 | 70,33 | 1,96% | - |
| 11.09.2024 | 68,88 | 69,55 | 67,58 | 68,98 | 0,04% | 813,00 |
| 10.09.2024 | 69,85 | 70,20 | 68,40 | 68,95 | -1,39% | 390,00 |
| 09.09.2024 | 69,30 | 70,60 | 69,30 | 69,93 | 0,94% | 18,00 |
| 06.09.2024 | 70,10 | 70,98 | 69,18 | 69,28 | -1,21% | 135,00 |
| 05.09.2024 | 68,48 | 71,10 | 68,28 | 70,13 | 2,41% | 280,00 |
| 04.09.2024 | 67,70 | 69,33 | 66,90 | 68,48 | 0,92% | 932,00 |
| 03.09.2024 | 69,00 | 69,08 | 67,65 | 67,85 | -1,67% | 965,00 |
| 02.09.2024 | 69,08 | 70,15 | 68,45 | 69,00 | -0,11% | 320,00 |
| 30.08.2024 | 68,30 | 69,25 | 68,30 | 69,08 | 1,13% | 463,00 |
| 29.08.2024 | 68,73 | 69,18 | 68,25 | 68,30 | -0,58% | 48,00 |
| 28.08.2024 | 68,73 | 68,93 | 68,30 | 68,70 | -0,04% | 120,00 |
| 27.08.2024 | 68,00 | 68,78 | 68,00 | 68,73 | 1,07% | 140,00 |
| 26.08.2024 | 68,58 | 68,78 | 67,85 | 68,00 | -0,95% | 45,00 |
| 23.08.2024 | 67,93 | 68,85 | 67,78 | 68,65 | 1,07% | 100,00 |
| 22.08.2024 | 67,83 | 68,15 | 67,10 | 67,93 | 0,15% | 3,00 |
| 21.08.2024 | 66,90 | 67,95 | 66,73 | 67,83 | 1,38% | 50,00 |
| 20.08.2024 | 68,10 | 68,23 | 66,50 | 66,90 | -1,69% | 63,00 |
| 19.08.2024 | 67,25 | 68,25 | 67,03 | 68,05 | 1,15% | 12,00 |
| 16.08.2024 | 67,58 | 67,95 | 66,75 | 67,28 | -0,44% | 15,00 |
| 15.08.2024 | 66,60 | 67,95 | 66,23 | 67,58 | 1,43% | 300,00 |
| 14.08.2024 | 65,43 | 67,30 | 65,43 | 66,63 | 1,83% | 50,00 |
| 13.08.2024 | 64,50 | 65,48 | 64,45 | 65,43 | 1,36% | 85,00 |
| 12.08.2024 | 65,58 | 65,63 | 64,43 | 64,55 | -1,34% | - |
| 09.08.2024 | 65,18 | 65,65 | 64,53 | 65,43 | 0,31% | 160,00 |
| 08.08.2024 | 64,58 | 66,03 | 63,33 | 65,23 | 1,20% | 250,00 |
| 07.08.2024 | 62,48 | 65,18 | 62,48 | 64,45 | 3,33% | 42,00 |
| 06.08.2024 | 62,28 | 64,10 | 61,30 | 62,38 | 0,00% | 3.070,00 |