96,500€
-1,00%
Echtzeit-Aktienkurs BAWAG GROUP AG
Bid:
Ask:
Aktienkurse zur BAWAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 97,28 | 97,38 | 95,25 | 96,50 | -1,00% | 246,00 |
| 27.02.2025 | 96,90 | 98,38 | 96,10 | 97,48 | 1,04% | 271,00 |
| 26.02.2025 | 96,48 | 97,48 | 95,18 | 96,48 | 0,16% | 902,00 |
| 25.02.2025 | 94,25 | 96,58 | 93,98 | 96,33 | 2,20% | 218,00 |
| 24.02.2025 | 93,40 | 94,70 | 92,15 | 94,25 | 1,62% | 256,00 |
| 21.02.2025 | 91,63 | 93,50 | 91,60 | 92,75 | 1,23% | 142,00 |
| 20.02.2025 | 92,33 | 92,70 | 91,48 | 91,63 | -0,76% | 1.138,00 |
| 19.02.2025 | 93,98 | 95,13 | 91,80 | 92,33 | -1,76% | 567,00 |
| 18.02.2025 | 91,60 | 94,43 | 91,48 | 93,98 | 2,59% | 451,00 |
| 17.02.2025 | 90,70 | 93,58 | 90,35 | 91,60 | 0,99% | 263,00 |
| 14.02.2025 | 91,25 | 91,68 | 90,60 | 90,70 | -0,60% | - |
| 13.02.2025 | 91,83 | 92,20 | 90,20 | 91,25 | -0,44% | 173,00 |
| 12.02.2025 | 88,68 | 91,90 | 88,40 | 91,65 | 3,35% | 590,00 |
| 11.02.2025 | 88,00 | 88,80 | 87,05 | 88,68 | 0,77% | 219,00 |
| 10.02.2025 | 85,75 | 88,35 | 84,18 | 88,00 | 2,56% | 643,00 |
| 07.02.2025 | 87,55 | 88,98 | 83,83 | 85,80 | -2,00% | 426,00 |
| 06.02.2025 | 85,75 | 88,10 | 85,75 | 87,55 | 2,10% | 200,00 |
| 05.02.2025 | 85,23 | 86,15 | 84,68 | 85,75 | 0,44% | 1.413,00 |
| 04.02.2025 | 84,65 | 85,48 | 84,38 | 85,38 | 0,77% | 207,00 |
| 03.02.2025 | 86,83 | 87,65 | 83,13 | 84,73 | -2,47% | 544,00 |
| 31.01.2025 | 87,20 | 87,83 | 86,30 | 86,88 | -0,32% | 135,00 |
| 30.01.2025 | 85,00 | 87,50 | 85,00 | 87,15 | 2,47% | 130,00 |
| 29.01.2025 | 84,30 | 85,68 | 84,10 | 85,05 | 0,95% | 306,00 |
| 28.01.2025 | 86,85 | 87,50 | 83,98 | 84,25 | -2,99% | 897,00 |
| 27.01.2025 | 88,60 | 88,60 | 85,95 | 86,85 | -1,98% | 238,00 |
| 24.01.2025 | 89,70 | 89,85 | 88,15 | 88,60 | -1,23% | 437,00 |
| 23.01.2025 | 87,45 | 89,75 | 87,45 | 89,70 | 2,57% | 130,00 |
| 22.01.2025 | 87,38 | 88,88 | 87,25 | 87,45 | 0,09% | 187,00 |
| 21.01.2025 | 87,20 | 87,60 | 86,50 | 87,38 | 0,20% | 228,00 |
| 20.01.2025 | 86,60 | 87,55 | 86,55 | 87,20 | 0,69% | 105,00 |
| 17.01.2025 | 87,15 | 88,13 | 86,40 | 86,60 | -0,63% | 238,00 |
| 16.01.2025 | 86,95 | 87,88 | 86,48 | 87,15 | 0,11% | 504,00 |
| 15.01.2025 | 86,00 | 87,25 | 84,90 | 87,05 | 1,22% | 1.304,00 |
| 14.01.2025 | 84,10 | 86,28 | 83,65 | 86,00 | 2,20% | 424,00 |
| 13.01.2025 | 83,65 | 84,15 | 82,33 | 84,15 | 0,60% | 141,00 |
| 10.01.2025 | 80,80 | 84,15 | 80,45 | 83,65 | 3,53% | 412,00 |
| 09.01.2025 | 80,70 | 80,85 | 79,48 | 80,80 | 0,12% | 190,00 |
| 08.01.2025 | 78,88 | 80,90 | 78,78 | 80,70 | 2,31% | 228,00 |
| 07.01.2025 | 79,98 | 80,30 | 78,50 | 78,88 | -1,38% | 152,00 |
| 06.01.2025 | 80,28 | 81,25 | 79,85 | 79,98 | -0,25% | 10,00 |
| 03.01.2025 | 79,38 | 80,98 | 79,38 | 80,18 | 1,01% | 86,00 |
| 02.01.2025 | 80,43 | 81,50 | 78,63 | 79,38 | -1,31% | 346,00 |
| 30.12.2024 | 80,15 | 80,68 | 79,75 | 80,43 | 0,44% | 479,00 |
| 27.12.2024 | 79,50 | 80,75 | 79,33 | 80,08 | 0,75% | 307,00 |
| 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 |