173,500€
-0,54%
Echtzeit-Aktienkurs BAWAG GROUP AG
Bid:
Ask:
Aktienkurse zur BAWAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 174,55 | 174,95 | 172,30 | 173,05 | -0,80% | 180,00 |
| 15.07.2026 | 176,65 | 177,10 | 172,05 | 174,45 | 0,26% | 41,00 |
| 14.07.2026 | 174,45 | 175,10 | 171,70 | 174,00 | -0,43% | 8,00 |
| 13.07.2026 | 175,75 | 175,90 | 172,30 | 174,75 | -0,65% | 3,00 |
| 10.07.2026 | 176,25 | 177,75 | 175,60 | 175,90 | -0,31% | - |
| 09.07.2026 | 176,45 | 178,90 | 175,85 | 176,45 | 0,00% | 1,00 |
| 08.07.2026 | 178,30 | 178,65 | 174,60 | 176,45 | -1,04% | 10,00 |
| 07.07.2026 | 179,85 | 180,30 | 178,00 | 178,30 | -0,47% | - |
| 06.07.2026 | 178,95 | 179,50 | 175,10 | 179,15 | 0,73% | 68,00 |
| 03.07.2026 | 179,65 | 179,95 | 176,85 | 177,85 | -0,61% | 22,00 |
| 02.07.2026 | 176,15 | 179,90 | 176,15 | 178,95 | 2,08% | 20,00 |
| 01.07.2026 | 174,75 | 175,95 | 173,75 | 175,30 | 0,20% | 167,00 |
| 30.06.2026 | 173,45 | 175,35 | 171,70 | 174,95 | 2,88% | 1,00 |
| 29.06.2026 | 170,90 | 172,65 | 169,90 | 170,05 | -0,70% | 123,00 |
| 26.06.2026 | 171,50 | 172,30 | 169,95 | 171,25 | -0,26% | 187,00 |
| 25.06.2026 | 169,55 | 172,50 | 169,55 | 171,70 | 0,67% | - |
| 24.06.2026 | 172,90 | 173,35 | 168,95 | 170,55 | -1,39% | - |
| 23.06.2026 | 173,55 | 173,70 | 169,80 | 172,95 | 0,44% | 71,00 |
| 22.06.2026 | 171,30 | 173,30 | 170,80 | 172,20 | 0,47% | 334,00 |
| 19.06.2026 | 170,70 | 172,35 | 169,70 | 171,40 | 0,41% | 50,00 |
| 18.06.2026 | 171,45 | 172,05 | 169,30 | 170,70 | -0,90% | 210,00 |
| 17.06.2026 | 167,45 | 172,55 | 167,45 | 172,25 | 2,81% | 813,00 |
| 16.06.2026 | 165,75 | 169,70 | 165,65 | 167,55 | 0,96% | 181,00 |
| 15.06.2026 | 161,95 | 167,80 | 161,20 | 165,95 | 2,85% | 95,00 |
| 12.06.2026 | 159,80 | 163,95 | 158,65 | 161,35 | 1,00% | 348,00 |
| 11.06.2026 | 154,10 | 160,00 | 153,65 | 159,75 | 3,63% | 230,00 |
| 10.06.2026 | 154,60 | 156,15 | 153,40 | 154,15 | -0,32% | 12,00 |
| 09.06.2026 | 150,95 | 155,20 | 150,40 | 154,65 | 2,59% | 148,00 |
| 08.06.2026 | 149,65 | 151,85 | 148,30 | 150,75 | 0,97% | - |
| 05.06.2026 | 151,30 | 152,85 | 149,15 | 149,30 | -1,65% | 52,00 |
| 04.06.2026 | 146,65 | 152,00 | 146,65 | 151,80 | 3,09% | 138,00 |
| 03.06.2026 | 150,30 | 150,65 | 147,20 | 147,25 | -3,13% | 1,00 |
| 02.06.2026 | 152,40 | 152,95 | 151,00 | 152,00 | -0,49% | 2,00 |
| 01.06.2026 | 152,05 | 154,25 | 150,50 | 152,75 | -0,59% | 53,00 |
| 29.05.2026 | 150,80 | 154,00 | 150,80 | 153,65 | 1,65% | 109,00 |
| 28.05.2026 | 153,45 | 154,55 | 151,10 | 151,15 | -1,40% | - |
| 27.05.2026 | 153,75 | 155,25 | 152,60 | 153,30 | 0,13% | 244,00 |
| 26.05.2026 | 154,45 | 155,20 | 152,65 | 153,10 | -1,03% | 374,00 |
| 25.05.2026 | 152,15 | 155,35 | 147,25 | 154,70 | 2,35% | 174,00 |
| 22.05.2026 | 150,25 | 155,05 | 149,50 | 151,15 | 0,57% | 94,00 |
| 21.05.2026 | 149,50 | 151,25 | 148,55 | 150,30 | 0,47% | 79,00 |
| 20.05.2026 | 146,20 | 150,35 | 146,20 | 149,60 | 1,46% | 87,00 |
| 19.05.2026 | 147,10 | 148,35 | 146,25 | 147,45 | 0,31% | - |
| 18.05.2026 | 145,10 | 148,45 | 143,90 | 147,00 | 1,31% | 20,00 |
| 15.05.2026 | 148,00 | 148,00 | 144,70 | 145,10 | -2,26% | 354,00 |
| 14.05.2026 | 148,60 | 149,70 | 148,05 | 148,45 | 1,33% | 53,00 |
| 13.05.2026 | 147,20 | 149,20 | 146,10 | 146,50 | -0,27% | 330,00 |
| 12.05.2026 | 147,20 | 148,55 | 144,50 | 146,90 | -0,47% | 193,00 |
| 11.05.2026 | 146,80 | 149,65 | 146,25 | 147,60 | 0,44% | 35,00 |
| 08.05.2026 | 147,10 | 149,35 | 146,05 | 146,95 | -0,17% | - |
| 07.05.2026 | 152,10 | 153,05 | 146,75 | 147,20 | -2,87% | 188,00 |
| 06.05.2026 | 145,25 | 152,50 | 145,25 | 151,55 | 3,94% | 3.673,00 |
| 05.05.2026 | 143,25 | 147,60 | 143,10 | 145,80 | 1,99% | 31,00 |
| 04.05.2026 | 145,55 | 147,55 | 141,95 | 142,95 | -1,82% | 452,00 |
| 30.04.2026 | 146,20 | 147,10 | 144,60 | 145,60 | -0,34% | 90,00 |
| 29.04.2026 | 148,75 | 148,95 | 145,80 | 146,10 | -1,58% | 117,00 |
| 28.04.2026 | 146,35 | 148,90 | 145,70 | 148,45 | 1,57% | 20,00 |
| 27.04.2026 | 144,95 | 148,20 | 144,55 | 146,15 | 0,03% | 60,00 |
| 24.04.2026 | 147,00 | 149,90 | 142,35 | 146,10 | -3,88% | 647,00 |
| 23.04.2026 | 151,00 | 153,60 | 150,20 | 152,00 | -0,36% | 92,00 |
| 22.04.2026 | 154,05 | 156,00 | 150,70 | 152,55 | -1,29% | 153,00 |
| 21.04.2026 | 150,80 | 155,75 | 147,15 | 154,55 | 2,55% | 718,00 |
| 20.04.2026 | 153,45 | 153,90 | 150,05 | 150,70 | -1,92% | 16,00 |
| 17.04.2026 | 153,55 | 156,75 | 152,70 | 153,65 | 0,10% | 193,00 |
| 16.04.2026 | 154,50 | 156,50 | 153,00 | 153,50 | -0,45% | 963,00 |
| 15.04.2026 | 151,30 | 155,90 | 151,10 | 154,20 | 0,59% | 380,00 |
| 14.04.2026 | 142,10 | 153,55 | 141,75 | 153,30 | 8,57% | 6.484,00 |
| 13.04.2026 | 139,35 | 141,45 | 138,30 | 141,20 | 0,68% | - |
| 10.04.2026 | 137,65 | 141,00 | 137,55 | 140,25 | 1,12% | 130,00 |
| 09.04.2026 | 138,25 | 139,20 | 135,70 | 138,70 | 1,84% | 84,00 |
| 08.04.2026 | 131,05 | 141,40 | 131,05 | 136,20 | 3,10% | 15,00 |
| 07.04.2026 | 131,95 | 134,15 | 130,00 | 132,10 | 0,61% | 296,00 |
| 02.04.2026 | 133,05 | 133,05 | 127,70 | 131,30 | -1,02% | 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 |