135,400€
0,15%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 114,20 | 114,25 | 111,95 | 112,30 | -1,36% | 177,00 |
| 05.11.2025 | 112,95 | 113,95 | 112,70 | 113,85 | 0,53% | - |
| 04.11.2025 | 113,00 | 114,25 | 112,15 | 113,25 | -0,83% | 51,00 |
| 03.11.2025 | 111,85 | 115,35 | 111,50 | 114,20 | 2,28% | 322,00 |
| 31.10.2025 | 109,05 | 111,90 | 108,85 | 111,65 | 2,24% | - |
| 30.10.2025 | 108,65 | 109,80 | 107,80 | 109,20 | 0,69% | 92,00 |
| 29.10.2025 | 108,65 | 109,00 | 107,75 | 108,45 | -0,32% | 125,00 |
| 28.10.2025 | 108,25 | 109,65 | 108,20 | 108,80 | 0,18% | 2,00 |
| 27.10.2025 | 108,75 | 109,55 | 106,55 | 108,60 | 0,46% | 126,00 |
| 24.10.2025 | 108,70 | 109,30 | 106,65 | 108,10 | -0,51% | 110,00 |
| 23.10.2025 | 108,30 | 109,35 | 107,35 | 108,65 | 0,42% | 10,00 |
| 22.10.2025 | 105,90 | 111,65 | 105,40 | 108,20 | 1,93% | 2.195,00 |
| 21.10.2025 | 104,75 | 108,30 | 104,50 | 106,15 | 1,24% | 150,00 |
| 20.10.2025 | 105,95 | 107,60 | 104,75 | 104,85 | -0,85% | 701,00 |
| 17.10.2025 | 110,00 | 110,20 | 103,75 | 105,75 | -4,51% | 1.394,00 |
| 16.10.2025 | 112,55 | 113,00 | 110,50 | 110,75 | -1,69% | 322,00 |
| 15.10.2025 | 112,15 | 113,30 | 112,10 | 112,65 | 0,45% | 125,00 |
| 14.10.2025 | 110,85 | 112,30 | 110,15 | 112,15 | 0,72% | 102,00 |
| 13.10.2025 | 111,15 | 112,15 | 109,85 | 111,35 | 0,68% | 678,00 |
| 10.10.2025 | 110,60 | 111,70 | 109,60 | 110,60 | -0,18% | 395,00 |
| 09.10.2025 | 109,00 | 110,85 | 108,95 | 110,80 | 1,19% | 604,00 |
| 08.10.2025 | 109,55 | 110,35 | 108,85 | 109,50 | -0,05% | 7,00 |
| 07.10.2025 | 109,25 | 111,70 | 108,45 | 109,55 | 0,37% | 270,00 |
| 06.10.2025 | 110,80 | 110,95 | 108,15 | 109,15 | -1,53% | 648,00 |
| 03.10.2025 | 111,15 | 111,30 | 110,05 | 110,85 | -0,31% | 73,00 |
| 02.10.2025 | 112,60 | 112,85 | 110,85 | 111,20 | -1,07% | 432,00 |
| 01.10.2025 | 112,40 | 113,00 | 111,85 | 112,40 | -0,09% | 100,00 |
| 30.09.2025 | 111,25 | 113,40 | 111,10 | 112,50 | 1,12% | 30,00 |
| 29.09.2025 | 112,35 | 112,65 | 110,70 | 111,25 | -0,63% | 712,00 |