Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2020 | 31,91 | 31,91 | 31,91 | 31,91 | -9,89% | - |
| 28.12.2020 | 35,41 | 35,41 | 35,41 | 35,41 | 0,85% | - |
| 23.12.2020 | 35,41 | 35,41 | 35,11 | 35,11 | -0,85% | - |
| 22.12.2020 | 35,41 | 35,41 | 35,41 | 35,41 | -0,28% | - |
| 21.12.2020 | 35,51 | 35,51 | 35,51 | 35,51 | 0,00% | - |
| 18.12.2020 | 35,11 | 35,51 | 35,11 | 35,51 | 0,00% | - |
| 17.12.2020 | 35,00 | 35,61 | 35,00 | 35,51 | 0,57% | - |
| 16.12.2020 | 34,71 | 35,41 | 34,71 | 35,31 | 1,73% | - |
| 15.12.2020 | 34,81 | 34,81 | 34,71 | 34,71 | 0,29% | - |
| 14.12.2020 | 35,61 | 35,71 | 34,61 | 34,61 | -3,62% | - |
| 11.12.2020 | 35,11 | 36,01 | 35,01 | 35,91 | 2,57% | - |
| 10.12.2020 | 35,01 | 35,01 | 35,01 | 35,01 | 0,00% | - |
| 09.12.2020 | 35,01 | 35,01 | 35,01 | 35,01 | 0,00% | - |
| 08.12.2020 | 35,01 | 35,01 | 35,01 | 35,01 | 0,59% | - |
| 04.12.2020 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 03.12.2020 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | - |
| 02.12.2020 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 01.12.2020 | 35,00 | 35,00 | 35,00 | 35,00 | 0,27% | - |
| 30.11.2020 | 33,00 | 35,01 | 33,00 | 34,91 | 5,77% | - |
| 27.11.2020 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 26.11.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 25.11.2020 | 33,00 | 33,80 | 33,00 | 33,40 | -7,73% | - |
| 24.11.2020 | 33,80 | 36,20 | 33,60 | 36,20 | 0,00% | - |
| 23.11.2020 | 34,20 | 36,20 | 33,60 | 36,20 | 5,85% | - |
| 20.11.2020 | 34,20 | 34,20 | 33,40 | 34,20 | 0,59% | - |
| 19.11.2020 | 34,20 | 34,20 | 33,80 | 34,00 | -6,08% | - |
| 17.11.2020 | 36,20 | 36,20 | 33,00 | 36,20 | 5,85% | - |
| 16.11.2020 | 36,20 | 36,20 | 33,20 | 34,20 | 3,64% | - |
| 13.11.2020 | 33,40 | 33,40 | 33,00 | 33,00 | -0,60% | - |
| 12.11.2020 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | - |
| 11.11.2020 | 33,40 | 33,40 | 33,20 | 33,40 | 1,21% | - |
| 10.11.2020 | 33,20 | 33,40 | 32,80 | 33,00 | -1,20% | - |
| 09.11.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 5,70% | - |
| 06.11.2020 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 05.11.2020 | 31,60 | 31,60 | 31,20 | 31,50 | -4,83% | - |
| 03.11.2020 | 31,10 | 33,20 | 30,90 | 33,10 | 6,43% | - |
| 02.11.2020 | 32,80 | 32,80 | 30,00 | 31,10 | 2,98% | - |
| 30.10.2020 | 30,20 | 30,20 | 30,10 | 30,20 | 1,68% | - |
| 29.10.2020 | 30,81 | 30,81 | 29,70 | 29,70 | -11,34% | - |
| 28.10.2020 | 33,50 | 33,50 | 30,81 | 33,50 | 5,35% | - |
| 27.10.2020 | 30,90 | 31,80 | 30,90 | 31,80 | 1,92% | - |
| 26.10.2020 | 31,20 | 31,30 | 31,20 | 31,20 | 0,00% | - |
| 23.10.2020 | 33,20 | 33,50 | 31,20 | 31,20 | 0,97% | - |
| 22.10.2020 | 31,50 | 31,50 | 30,90 | 30,90 | -2,22% | - |
| 21.10.2020 | 31,10 | 31,60 | 31,10 | 31,60 | 1,94% | - |
| 20.10.2020 | 31,10 | 31,10 | 31,00 | 31,00 | -0,32% | - |
| 19.10.2020 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 16.10.2020 | 31,10 | 31,10 | 31,10 | 31,10 | 0,31% | - |
| 14.10.2020 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 13.10.2020 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 12.10.2020 | 31,01 | 31,01 | 31,01 | 31,01 | 0,02% | - |
| 09.10.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -0,02% | - |
| 08.10.2020 | 31,30 | 31,30 | 31,01 | 31,01 | 0,02% | - |
| 07.10.2020 | 31,40 | 31,40 | 31,00 | 31,00 | -0,96% | - |
| 06.10.2020 | 31,30 | 31,40 | 31,30 | 31,30 | 0,64% | - |
| 05.10.2020 | 31,30 | 31,40 | 31,00 | 31,10 | -0,96% | - |
| 02.10.2020 | 31,40 | 31,40 | 31,00 | 31,40 | -1,57% | - |
| 01.10.2020 | 31,90 | 32,00 | 31,90 | 31,90 | 0,95% | - |
| 30.09.2020 | 31,70 | 31,70 | 31,60 | 31,60 | 1,61% | - |
| 29.09.2020 | 31,70 | 31,70 | 31,10 | 31,10 | -6,89% | - |
| 28.09.2020 | 31,50 | 33,40 | 31,40 | 33,40 | 6,03% | - |
| 25.09.2020 | 31,50 | 31,60 | 31,40 | 31,50 | 0,00% | - |
| 24.09.2020 | 31,70 | 31,70 | 31,50 | 31,50 | -0,94% | - |
| 23.09.2020 | 31,50 | 31,80 | 31,50 | 31,80 | -0,31% | - |
| 21.09.2020 | 31,80 | 31,90 | 31,80 | 31,90 | 0,00% | - |
| 18.09.2020 | 31,80 | 31,90 | 31,80 | 31,90 | 0,00% | - |
| 17.09.2020 | 31,90 | 31,90 | 31,90 | 31,90 | 0,00% | - |
| 16.09.2020 | 31,80 | 31,90 | 31,70 | 31,90 | 0,00% | - |
| 15.09.2020 | 31,70 | 31,90 | 31,70 | 31,90 | 0,63% | - |
| 14.09.2020 | 32,70 | 32,70 | 30,60 | 31,70 | 4,28% | - |
| 11.09.2020 | 30,50 | 30,70 | 30,40 | 30,40 | -0,33% | - |
| 10.09.2020 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 09.09.2020 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 08.09.2020 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 07.09.2020 | 30,50 | 30,50 | 30,40 | 30,40 | -0,33% | - |
| 04.09.2020 | 30,50 | 30,50 | 30,50 | 30,50 | -6,73% | - |
| 03.09.2020 | 30,10 | 32,80 | 30,10 | 32,70 | 8,64% | - |
| 02.09.2020 | 30,50 | 30,50 | 30,10 | 30,10 | -9,34% | - |
| 01.09.2020 | 30,50 | 33,20 | 30,50 | 33,20 | 7,79% | - |
| 31.08.2020 | 30,90 | 31,00 | 30,80 | 30,80 | 1,32% | - |
| 26.08.2020 | 30,30 | 30,40 | 30,30 | 30,40 | -1,94% | - |
| 25.08.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 24.08.2020 | 31,00 | 31,10 | 31,00 | 31,10 | 2,64% | - |
| 21.08.2020 | 30,40 | 30,40 | 30,30 | 30,30 | -0,33% | - |
| 20.08.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 19.08.2020 | 30,50 | 30,50 | 30,40 | 30,40 | -1,62% | - |
| 18.08.2020 | 30,80 | 30,90 | 30,70 | 30,90 | 0,65% | - |
| 17.08.2020 | 30,80 | 30,80 | 30,30 | 30,70 | -0,32% | - |
| 14.08.2020 | 30,90 | 30,90 | 30,80 | 30,80 | -0,32% | - |
| 13.08.2020 | 30,80 | 30,90 | 30,80 | 30,90 | -0,64% | - |
| 12.08.2020 | 31,10 | 31,20 | 31,10 | 31,10 | 1,30% | - |
| 11.08.2020 | 31,00 | 31,10 | 30,70 | 30,70 | -1,29% | - |
| 07.08.2020 | 30,80 | 31,10 | 30,80 | 31,10 | 0,32% | - |
| 06.08.2020 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | - |
| 05.08.2020 | 30,90 | 31,00 | 30,90 | 30,90 | -0,96% | - |
| 03.08.2020 | 31,20 | 31,30 | 31,00 | 31,20 | 0,00% | - |
| 31.07.2020 | 31,20 | 31,30 | 31,20 | 31,20 | 0,65% | - |
| 29.07.2020 | 30,80 | 31,30 | 30,80 | 31,00 | 0,00% | - |
| 27.07.2020 | 31,20 | 31,20 | 30,90 | 31,00 | -0,32% | - |
| 24.07.2020 | 31,40 | 31,80 | 31,10 | 31,10 | -2,20% | - |