11,475€
-7,09%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 11,53 | 12,08 | 11,23 | 11,70 | -5,26% | - |
| 13.11.2025 | 12,13 | 13,45 | 11,35 | 12,35 | 7,39% | - |
| 12.11.2025 | 12,55 | 13,68 | 11,50 | 11,50 | -10,16% | 6.410,00 |
| 11.11.2025 | 12,53 | 12,80 | 12,25 | 12,80 | 6,22% | 20,00 |
| 10.11.2025 | 12,60 | 13,10 | 11,75 | 12,05 | -0,82% | 3.150,00 |
| 07.11.2025 | 12,28 | 13,08 | 12,03 | 12,15 | 0,83% | - |
| 06.11.2025 | 12,48 | 12,63 | 12,03 | 12,05 | -3,02% | - |
| 05.11.2025 | 13,13 | 13,15 | 12,40 | 12,43 | -4,79% | 1.817,00 |
| 04.11.2025 | 12,73 | 13,05 | 12,60 | 13,05 | 1,16% | - |
| 03.11.2025 | 13,68 | 15,55 | 12,80 | 12,90 | -13,42% | - |
| 31.10.2025 | 14,98 | 21,68 | 13,50 | 14,90 | 9,96% | - |
| 30.10.2025 | 15,28 | 24,20 | 13,55 | 13,55 | -12,01% | - |
| 29.10.2025 | 14,83 | 29,90 | 14,58 | 15,40 | 19,84% | - |
| 28.10.2025 | 12,00 | 15,20 | 11,55 | 12,85 | -19,18% | - |
| 27.10.2025 | 16,15 | 17,63 | 15,53 | 15,90 | -3,64% | - |
| 24.10.2025 | 16,60 | 17,08 | 16,25 | 16,50 | 0,61% | - |
| 23.10.2025 | 16,20 | 17,05 | 16,20 | 16,40 | -1,20% | - |
| 22.10.2025 | 16,98 | 16,98 | 16,15 | 16,60 | -1,19% | - |
| 21.10.2025 | 16,30 | 17,60 | 16,08 | 16,80 | 4,35% | 488,00 |
| 20.10.2025 | 16,78 | 17,15 | 15,85 | 16,10 | 2,22% | - |
| 17.10.2025 | 16,48 | 16,68 | 15,75 | 15,75 | 0,00% | - |
| 16.10.2025 | 16,40 | 17,35 | 15,75 | 15,75 | -2,48% | - |
| 15.10.2025 | 16,45 | 17,35 | 16,15 | 16,15 | 0,31% | - |
| 14.10.2025 | 16,38 | 18,65 | 16,10 | 16,10 | -5,85% | - |
| 13.10.2025 | 16,58 | 17,70 | 16,15 | 17,10 | 4,59% | - |
| 10.10.2025 | 17,05 | 17,75 | 16,35 | 16,35 | -1,21% | 4.940,00 |
| 09.10.2025 | 17,43 | 17,88 | 16,55 | 16,55 | -0,30% | - |
| 08.10.2025 | 17,58 | 18,15 | 16,60 | 16,60 | -2,35% | 600,00 |
| 07.10.2025 | 17,75 | 18,00 | 17,00 | 17,00 | -2,02% | - |
| 06.10.2025 | 17,73 | 17,90 | 17,10 | 17,35 | -2,25% | - |
| 03.10.2025 | 17,03 | 18,03 | 16,90 | 17,75 | 5,65% | - |
| 02.10.2025 | 17,58 | 17,83 | 16,45 | 16,80 | -0,30% | - |
| 01.10.2025 | 17,00 | 18,15 | 16,85 | 16,85 | -0,44% | - |
| 30.09.2025 | 17,45 | 17,95 | 16,78 | 16,93 | -1,02% | - |
| 29.09.2025 | 17,35 | 18,03 | 16,85 | 17,10 | 0,29% | - |
| 26.09.2025 | 16,85 | 17,53 | 16,73 | 17,05 | 0,15% | - |
| 25.09.2025 | 17,23 | 17,55 | 17,03 | 17,03 | -1,59% | - |
| 24.09.2025 | 16,88 | 17,88 | 16,58 | 17,30 | 3,28% | - |
| 23.09.2025 | 17,88 | 18,28 | 16,50 | 16,75 | -4,29% | - |
| 22.09.2025 | 17,78 | 18,55 | 16,80 | 17,50 | 1,74% | 90,00 |
| 19.09.2025 | 17,63 | 18,65 | 16,90 | 17,20 | -2,27% | - |
| 18.09.2025 | 18,05 | 18,90 | 17,50 | 17,60 | -0,85% | 76,00 |
| 17.09.2025 | 18,30 | 18,90 | 17,75 | 17,75 | -0,56% | - |
| 16.09.2025 | 18,50 | 19,33 | 17,73 | 17,85 | -1,92% | - |
| 15.09.2025 | 18,63 | 18,83 | 18,20 | 18,20 | -2,93% | - |
| 12.09.2025 | 18,93 | 19,55 | 18,75 | 18,75 | 1,08% | - |
| 11.09.2025 | 19,03 | 19,20 | 18,55 | 18,55 | 0,00% | - |
| 10.09.2025 | 18,88 | 19,25 | 18,55 | 18,55 | 0,00% | - |
| 09.09.2025 | 19,15 | 19,75 | 18,55 | 18,55 | -2,37% | - |
| 08.09.2025 | 19,88 | 20,33 | 18,10 | 19,00 | -2,81% | - |
| 05.09.2025 | 19,98 | 20,33 | 19,55 | 19,55 | 0,00% | - |
| 04.09.2025 | 19,98 | 20,65 | 19,40 | 19,55 | -0,64% | 630,00 |
| 03.09.2025 | 19,78 | 20,25 | 19,65 | 19,68 | 0,64% | 205,00 |
| 02.09.2025 | 20,70 | 20,80 | 19,55 | 19,55 | -4,63% | - |
| 01.09.2025 | 20,50 | 20,85 | 20,40 | 20,50 | 1,99% | - |
| 29.08.2025 | 20,50 | 20,90 | 20,10 | 20,10 | -1,95% | - |
| 28.08.2025 | 20,50 | 20,83 | 20,33 | 20,50 | 1,99% | - |
| 27.08.2025 | 20,60 | 21,20 | 20,10 | 20,10 | -0,50% | - |
| 26.08.2025 | 20,55 | 20,83 | 20,20 | 20,20 | -1,46% | - |
| 25.08.2025 | 20,55 | 20,60 | 20,50 | 20,50 | -0,24% | - |
| 22.08.2025 | 20,08 | 20,85 | 20,08 | 20,55 | 1,61% | - |
| 21.08.2025 | 20,15 | 20,90 | 20,08 | 20,23 | -0,37% | - |
| 20.08.2025 | 20,20 | 20,90 | 20,15 | 20,30 | -2,40% | - |
| 19.08.2025 | 20,23 | 21,40 | 19,70 | 20,80 | 2,59% | - |
| 18.08.2025 | 20,05 | 21,08 | 19,83 | 20,28 | -2,41% | - |
| 15.08.2025 | 20,03 | 21,08 | 20,03 | 20,78 | 0,00% | - |
| 14.08.2025 | 20,08 | 21,08 | 20,03 | 20,78 | 0,00% | - |
| 13.08.2025 | 19,85 | 20,78 | 19,78 | 20,78 | 4,79% | - |
| 12.08.2025 | 20,10 | 20,78 | 19,83 | 19,83 | -1,25% | - |
| 11.08.2025 | 20,13 | 20,78 | 19,73 | 20,08 | -0,86% | - |
| 08.08.2025 | 20,25 | 20,85 | 20,00 | 20,25 | 0,00% | - |
| 07.08.2025 | 20,18 | 20,88 | 20,13 | 20,25 | -0,37% | - |
| 06.08.2025 | 19,98 | 20,88 | 19,98 | 20,33 | 0,87% | - |
| 05.08.2025 | 20,50 | 20,60 | 19,50 | 20,15 | -0,49% | 1.080,00 |
| 04.08.2025 | 20,45 | 21,70 | 19,30 | 20,25 | -3,57% | - |
| 01.08.2025 | 20,55 | 21,00 | 20,10 | 21,00 | 0,00% | - |
| 31.07.2025 | 20,70 | 21,10 | 20,60 | 21,00 | 0,00% | - |
| 30.07.2025 | 21,30 | 21,35 | 20,50 | 21,00 | -0,47% | - |
| 29.07.2025 | 20,95 | 21,45 | 20,45 | 21,10 | 1,20% | - |
| 28.07.2025 | 20,85 | 21,15 | 20,45 | 20,85 | 0,72% | - |
| 25.07.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -0,72% | - |
| 24.07.2025 | 21,25 | 21,40 | 20,70 | 20,85 | -2,11% | - |
| 23.07.2025 | 21,35 | 23,60 | 21,10 | 21,30 | -0,23% | - |
| 22.07.2025 | 21,30 | 23,95 | 20,95 | 21,35 | 0,71% | - |
| 21.07.2025 | 21,10 | 22,10 | 20,65 | 21,20 | 0,71% | - |
| 18.07.2025 | 22,15 | 22,15 | 21,05 | 21,05 | -1,86% | - |
| 17.07.2025 | 21,20 | 24,00 | 21,15 | 21,45 | 1,42% | - |
| 16.07.2025 | 22,00 | 23,95 | 20,95 | 21,15 | 0,00% | - |
| 15.07.2025 | 21,20 | 21,75 | 20,98 | 21,15 | -1,63% | 8.740,00 |
| 14.07.2025 | 21,00 | 22,25 | 20,28 | 21,50 | 4,62% | - |
| 11.07.2025 | 20,53 | 20,80 | 20,18 | 20,55 | 0,24% | - |
| 10.07.2025 | 19,53 | 20,75 | 19,33 | 20,50 | 5,81% | - |
| 09.07.2025 | 19,80 | 19,80 | 19,20 | 19,38 | -0,13% | - |
| 08.07.2025 | 19,33 | 19,90 | 19,13 | 19,40 | 0,00% | - |
| 07.07.2025 | 19,70 | 19,93 | 18,75 | 19,40 | -1,52% | 330,00 |
| 04.07.2025 | 19,70 | 20,03 | 19,05 | 19,70 | 0,00% | - |
| 03.07.2025 | 19,30 | 28,85 | 18,55 | 19,70 | 1,29% | - |
| 02.07.2025 | 19,30 | 19,48 | 18,58 | 19,45 | 1,17% | - |
| 01.07.2025 | 19,58 | 19,75 | 19,10 | 19,23 | -1,66% | - |
| 30.06.2025 | 19,68 | 20,03 | 18,58 | 19,55 | -1,01% | - |