37,155€
-0,40%
Echtzeit-Aktienkurs BAYWA AG VINK.NA. O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG VINK.NA. O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 37,33 | 37,36 | 37,33 | 37,36 | 0,13% | - |
16.12.2021 | 37,31 | 37,36 | 37,31 | 37,31 | 1,22% | - |
15.12.2021 | 36,86 | 36,86 | 36,86 | 36,86 | -1,60% | - |
14.12.2021 | 37,46 | 37,46 | 37,46 | 37,46 | -0,20% | - |
03.12.2021 | 37,46 | 37,61 | 37,46 | 37,53 | 2,96% | - |
04.11.2021 | 36,60 | 36,60 | 36,45 | 36,45 | inf% | - |
25.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
07.09.2021 | 38,76 | 38,76 | 38,76 | 38,76 | 0,00% | - |
03.09.2021 | 38,76 | 38,76 | 38,76 | 38,76 | 0,00% | - |
18.08.2021 | 38,76 | 38,76 | 38,76 | 38,76 | 0,00% | - |
12.08.2021 | 38,76 | 38,83 | 38,75 | 38,76 | 0,00% | - |
10.08.2021 | 38,76 | 38,76 | 38,76 | 38,76 | -0,50% | - |
09.08.2021 | 39,05 | 39,08 | 38,80 | 38,95 | 1,82% | - |
06.08.2021 | 38,26 | 38,26 | 38,26 | 38,26 | -0,18% | - |
05.08.2021 | 38,50 | 38,50 | 38,28 | 38,33 | 1,39% | - |
04.08.2021 | 37,88 | 37,93 | 37,80 | 37,80 | -0,07% | - |
03.08.2021 | 37,78 | 37,83 | 37,73 | 37,83 | 0,00% | - |
02.08.2021 | 37,83 | 37,83 | 37,83 | 37,83 | 2,49% | - |
15.07.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 0,00% | - |
13.07.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 1,18% | - |
05.07.2021 | 36,55 | 36,55 | 36,48 | 36,48 | 0,54% | - |
29.06.2021 | 36,28 | 36,28 | 36,28 | 36,28 | 0,00% | - |
28.06.2021 | 36,41 | 36,41 | 36,28 | 36,28 | -5,90% | - |
16.06.2021 | 0,00 | 38,56 | 0,00 | 38,56 | inf% | - |
04.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
02.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
17.05.2021 | 40,16 | 40,16 | 40,16 | 40,16 | -1,10% | - |
03.05.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 0,37% | - |
13.04.2021 | 40,45 | 40,45 | 40,45 | 40,45 | 13,07% | - |
01.04.2021 | 35,78 | 35,78 | 35,75 | 35,78 | 0,35% | - |
29.03.2021 | 35,65 | 35,65 | 35,65 | 35,65 | 5,15% | - |
11.03.2021 | 33,83 | 33,96 | 33,83 | 33,91 | 0,24% | - |
10.03.2021 | 33,88 | 33,95 | 33,78 | 33,83 | -0,29% | - |
09.03.2021 | 33,93 | 33,93 | 33,93 | 33,93 | 3,51% | - |
05.03.2021 | 32,85 | 32,85 | 32,78 | 32,78 | -0,76% | - |
03.03.2021 | 33,00 | 33,03 | 32,91 | 33,03 | 0,08% | - |
02.03.2021 | 33,06 | 33,13 | 32,98 | 33,00 | 1,21% | - |
01.03.2021 | 32,03 | 32,61 | 31,88 | 32,61 | 2,77% | - |
26.02.2021 | 31,83 | 31,83 | 31,73 | 31,73 | 1,44% | - |
25.02.2021 | 31,23 | 31,28 | 31,23 | 31,28 | 0,72% | - |
24.02.2021 | 31,33 | 31,48 | 31,05 | 31,05 | -0,56% | - |
23.02.2021 | 31,05 | 31,23 | 30,63 | 31,23 | 0,32% | - |
22.02.2021 | 31,33 | 31,33 | 30,80 | 31,13 | -1,74% | - |
19.02.2021 | 31,95 | 32,13 | 31,68 | 31,68 | -1,86% | - |
18.02.2021 | 32,58 | 32,58 | 32,05 | 32,28 | -1,00% | - |
17.02.2021 | 32,46 | 32,68 | 32,45 | 32,60 | 0,15% | - |
16.02.2021 | 32,45 | 32,55 | 32,45 | 32,55 | -0,08% | - |
15.02.2021 | 32,40 | 32,60 | 32,40 | 32,58 | 0,08% | - |
12.02.2021 | 32,40 | 32,55 | 32,28 | 32,55 | 0,23% | - |
11.02.2021 | 32,63 | 32,68 | 32,43 | 32,48 | -0,09% | - |
10.02.2021 | 32,28 | 32,51 | 32,25 | 32,51 | 0,63% | - |
09.02.2021 | 32,51 | 32,51 | 32,30 | 32,30 | -0,71% | - |
08.02.2021 | 32,45 | 32,56 | 32,33 | 32,53 | -0,23% | - |
05.02.2021 | 32,61 | 32,61 | 32,61 | 32,61 | -0,14% | - |
04.02.2021 | 32,75 | 32,75 | 32,61 | 32,65 | -0,02% | - |
02.02.2021 | 32,71 | 32,71 | 32,66 | 32,66 | -5,29% | - |
22.01.2021 | 33,91 | 34,51 | 33,91 | 34,48 | 1,92% | - |
20.01.2021 | 33,46 | 33,86 | 33,46 | 33,83 | 4,57% | - |
15.01.2021 | 32,43 | 32,43 | 32,33 | 32,35 | -0,99% | - |
14.01.2021 | 32,58 | 32,75 | 32,58 | 32,68 | -0,02% | - |
06.01.2021 | 32,53 | 32,68 | 32,53 | 32,68 | -1,13% | - |
05.01.2021 | 33,06 | 33,06 | 33,06 | 33,06 | -0,51% | - |
04.01.2021 | 33,06 | 33,23 | 33,06 | 33,23 | 0,15% | - |
30.12.2020 | 32,55 | 33,48 | 32,15 | 33,18 | -0,60% | - |
29.12.2020 | 33,23 | 33,95 | 32,73 | 33,38 | -0,30% | - |
28.12.2020 | 33,48 | 34,08 | 32,68 | 33,48 | 1,06% | - |
23.12.2020 | 33,88 | 33,88 | 31,80 | 33,13 | 1,53% | - |
22.12.2020 | 32,28 | 33,38 | 31,95 | 32,63 | -0,31% | - |
21.12.2020 | 32,63 | 33,20 | 32,03 | 32,73 | 0,08% | - |
18.12.2020 | 33,20 | 33,55 | 32,38 | 32,70 | -1,73% | - |
17.12.2020 | 33,05 | 33,73 | 32,35 | 33,28 | 0,53% | - |
16.12.2020 | 32,65 | 33,15 | 32,38 | 33,10 | 1,77% | - |
15.12.2020 | 31,88 | 33,33 | 31,88 | 32,53 | 0,39% | - |
14.12.2020 | 31,73 | 33,45 | 31,53 | 32,40 | 2,45% | - |
11.12.2020 | 31,80 | 32,78 | 30,68 | 31,63 | -1,48% | - |
10.12.2020 | 31,33 | 32,65 | 31,23 | 32,10 | 0,71% | - |
09.12.2020 | 31,58 | 32,65 | 31,10 | 31,88 | 1,59% | - |
08.12.2020 | 30,35 | 31,50 | 30,35 | 31,38 | 1,54% | - |
07.12.2020 | 31,03 | 32,05 | 30,35 | 30,90 | -0,32% | - |
04.12.2020 | 30,40 | 31,63 | 30,23 | 31,00 | -1,27% | - |
03.12.2020 | 31,08 | 31,83 | 30,75 | 31,40 | -0,08% | - |
02.12.2020 | 31,10 | 31,95 | 30,43 | 31,43 | 1,37% | - |
01.12.2020 | 30,73 | 31,50 | 30,30 | 31,00 | 0,65% | - |
30.11.2020 | 31,70 | 31,70 | 30,10 | 30,80 | 1,32% | - |
27.11.2020 | 30,03 | 30,80 | 29,38 | 30,40 | 1,59% | - |
26.11.2020 | 29,90 | 30,65 | 29,43 | 29,93 | 0,50% | - |
25.11.2020 | 29,20 | 31,03 | 28,80 | 29,78 | 0,17% | - |
24.11.2020 | 29,55 | 30,08 | 29,15 | 29,73 | 2,85% | - |
23.11.2020 | 28,13 | 29,75 | 28,13 | 28,90 | 0,70% | - |
20.11.2020 | 28,65 | 29,53 | 28,18 | 28,70 | -1,96% | - |
19.11.2020 | 29,13 | 30,03 | 28,75 | 29,28 | -0,85% | - |
18.11.2020 | 28,80 | 29,95 | 28,80 | 29,53 | 0,51% | - |
17.11.2020 | 28,25 | 30,10 | 28,23 | 29,38 | 1,47% | - |
16.11.2020 | 28,60 | 30,10 | 28,60 | 28,95 | -1,45% | - |
13.11.2020 | 27,98 | 29,88 | 27,98 | 29,38 | 4,63% | - |
12.11.2020 | 27,40 | 29,13 | 27,40 | 28,08 | 1,26% | - |
11.11.2020 | 26,48 | 28,25 | 26,48 | 27,73 | 2,12% | - |
10.11.2020 | 27,38 | 28,08 | 26,85 | 27,15 | -0,91% | - |
09.11.2020 | 26,11 | 28,05 | 26,11 | 27,40 | 0,46% | - |
06.11.2020 | 26,93 | 27,90 | 26,48 | 27,28 | -1,45% | - |