17,400€
-0,29%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,85 | 18,33 | 17,20 | 17,98 | 0,56% | - |
| 24.04.2025 | 18,23 | 18,23 | 17,20 | 17,88 | -2,05% | - |
| 23.04.2025 | 17,25 | 21,00 | 17,18 | 18,25 | 0,97% | 5.850,00 |
| 22.04.2025 | 17,80 | 18,25 | 17,20 | 18,08 | 1,54% | - |
| 17.04.2025 | 18,03 | 22,78 | 16,75 | 17,80 | -1,25% | 869,00 |
| 16.04.2025 | 18,25 | 19,78 | 17,95 | 18,03 | -1,37% | 22,00 |
| 15.04.2025 | 18,80 | 19,80 | 17,98 | 18,28 | -2,79% | 1.264,00 |
| 14.04.2025 | 19,50 | 20,58 | 18,80 | 18,80 | -8,29% | 1.300,00 |
| 11.04.2025 | 20,00 | 20,70 | 19,50 | 20,50 | 2,50% | - |
| 10.04.2025 | 18,25 | 20,70 | 18,23 | 20,00 | 10,04% | - |
| 09.04.2025 | 18,23 | 18,90 | 17,10 | 18,18 | 6,75% | - |
| 08.04.2025 | 17,93 | 19,70 | 17,03 | 17,03 | -3,54% | - |
| 07.04.2025 | 18,90 | 20,25 | 16,55 | 17,65 | -8,31% | 3.340,00 |
| 04.04.2025 | 20,15 | 20,70 | 18,68 | 19,25 | -4,70% | - |
| 03.04.2025 | 20,20 | 21,00 | 19,60 | 20,20 | 0,00% | - |
| 02.04.2025 | 20,30 | 20,80 | 19,80 | 20,20 | -4,04% | - |
| 01.04.2025 | 20,95 | 21,35 | 20,55 | 21,05 | 1,69% | - |
| 31.03.2025 | 20,65 | 20,80 | 20,25 | 20,70 | 0,24% | - |
| 28.03.2025 | 20,90 | 20,90 | 20,30 | 20,65 | -1,43% | - |
| 27.03.2025 | 21,35 | 21,80 | 20,30 | 20,95 | -3,68% | - |
| 26.03.2025 | 20,90 | 22,00 | 20,75 | 21,75 | 4,07% | - |
| 25.03.2025 | 20,80 | 21,10 | 20,30 | 20,90 | 0,48% | - |
| 24.03.2025 | 21,05 | 21,05 | 20,30 | 20,80 | -0,95% | 1.850,00 |
| 21.03.2025 | 21,00 | 21,05 | 19,50 | 21,00 | 0,00% | 462,00 |
| 20.03.2025 | 21,15 | 21,40 | 20,60 | 21,00 | -0,94% | - |
| 19.03.2025 | 20,85 | 21,25 | 20,20 | 21,20 | -1,17% | - |
| 18.03.2025 | 20,85 | 21,45 | 20,70 | 21,45 | 2,88% | - |
| 17.03.2025 | 20,78 | 21,80 | 20,30 | 20,85 | 1,46% | - |
| 14.03.2025 | 20,90 | 21,10 | 20,15 | 20,55 | -0,48% | - |
| 13.03.2025 | 20,85 | 20,85 | 20,35 | 20,65 | -2,13% | - |
| 12.03.2025 | 21,05 | 21,10 | 20,70 | 21,10 | 0,48% | - |
| 11.03.2025 | 21,10 | 21,45 | 20,95 | 21,00 | -0,24% | - |
| 10.03.2025 | 21,10 | 21,65 | 21,05 | 21,05 | 0,00% | - |
| 07.03.2025 | 21,15 | 21,60 | 21,05 | 21,05 | -0,71% | - |
| 06.03.2025 | 21,05 | 21,60 | 21,05 | 21,20 | 0,47% | - |
| 05.03.2025 | 21,50 | 21,55 | 21,05 | 21,10 | -0,71% | - |
| 04.03.2025 | 21,95 | 21,95 | 21,20 | 21,25 | -3,19% | - |
| 03.03.2025 | 21,65 | 22,25 | 21,45 | 21,95 | 1,62% | - |
| 28.02.2025 | 21,80 | 22,30 | 21,50 | 21,60 | -2,92% | - |
| 27.02.2025 | 23,10 | 23,25 | 21,40 | 22,25 | 0,91% | 210,00 |
| 26.02.2025 | 21,80 | 23,05 | 20,95 | 22,05 | 5,50% | - |
| 25.02.2025 | 21,35 | 23,00 | 20,75 | 20,90 | 0,00% | - |
| 24.02.2025 | 22,70 | 22,70 | 20,20 | 20,90 | -7,73% | 40,00 |
| 21.02.2025 | 22,80 | 23,25 | 22,00 | 22,65 | 0,44% | - |
| 20.02.2025 | 22,80 | 22,85 | 22,20 | 22,55 | -0,22% | - |
| 19.02.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,31% | - |
| 18.02.2025 | 23,10 | 23,20 | 22,85 | 22,90 | -1,08% | - |
| 17.02.2025 | 23,00 | 24,10 | 22,55 | 23,15 | 0,65% | 1.020,00 |
| 14.02.2025 | 22,40 | 23,75 | 22,40 | 23,00 | 1,55% | - |
| 13.02.2025 | 23,20 | 23,50 | 22,40 | 22,65 | -2,37% | 1.400,00 |
| 12.02.2025 | 22,95 | 23,60 | 20,75 | 23,20 | 0,65% | - |
| 11.02.2025 | 22,50 | 24,00 | 22,50 | 23,05 | 0,00% | - |
| 10.02.2025 | 23,35 | 23,90 | 22,00 | 23,05 | -1,28% | - |
| 07.02.2025 | 23,70 | 23,90 | 22,95 | 23,35 | -1,06% | 50,00 |
| 06.02.2025 | 24,10 | 24,45 | 23,50 | 23,60 | -3,28% | 50,00 |
| 05.02.2025 | 23,45 | 24,60 | 22,95 | 24,40 | 4,95% | - |
| 04.02.2025 | 24,25 | 24,30 | 22,95 | 23,25 | -4,32% | 1.566,00 |
| 03.02.2025 | 23,75 | 25,00 | 22,20 | 24,30 | 3,18% | - |
| 31.01.2025 | 22,55 | 25,70 | 10,25 | 23,55 | 4,67% | 2.317,00 |
| 30.01.2025 | 22,85 | 23,95 | 21,75 | 22,50 | -1,96% | - |
| 29.01.2025 | 24,75 | 24,80 | 22,65 | 22,95 | -7,27% | 510,00 |
| 28.01.2025 | 24,35 | 24,80 | 24,35 | 24,75 | 1,64% | - |
| 27.01.2025 | 24,25 | 25,20 | 23,60 | 24,35 | 0,21% | - |
| 24.01.2025 | 24,20 | 24,65 | 24,15 | 24,30 | 0,41% | - |
| 23.01.2025 | 23,85 | 24,20 | 23,00 | 24,20 | 1,26% | - |
| 22.01.2025 | 23,55 | 24,10 | 23,10 | 23,90 | 1,49% | - |
| 21.01.2025 | 23,95 | 24,50 | 22,10 | 23,55 | -1,87% | 2.820,00 |
| 20.01.2025 | 20,60 | 25,80 | 20,60 | 24,00 | 16,65% | 1.470,00 |
| 17.01.2025 | 20,48 | 22,25 | 19,98 | 20,58 | 2,88% | - |
| 16.01.2025 | 20,30 | 22,45 | 19,50 | 20,00 | 0,50% | - |
| 15.01.2025 | 20,80 | 21,15 | 19,30 | 19,90 | -4,78% | 774,00 |
| 14.01.2025 | 22,80 | 23,45 | 20,75 | 20,90 | -8,33% | - |
| 13.01.2025 | 22,85 | 23,40 | 22,70 | 22,80 | -0,22% | 18,00 |
| 10.01.2025 | 23,25 | 23,35 | 22,45 | 22,85 | -1,72% | - |
| 09.01.2025 | 23,30 | 23,30 | 22,95 | 23,25 | 0,22% | - |
| 08.01.2025 | 22,85 | 23,45 | 21,20 | 23,20 | 0,22% | 49,00 |
| 07.01.2025 | 23,60 | 23,70 | 22,35 | 23,15 | -2,73% | 351,00 |
| 06.01.2025 | 23,50 | 23,85 | 22,70 | 23,80 | 2,15% | - |
| 03.01.2025 | 23,30 | 23,45 | 22,35 | 23,30 | 0,43% | 750,00 |
| 02.01.2025 | 23,80 | 24,55 | 22,00 | 23,20 | -1,28% | 160,00 |
| 30.12.2024 | 19,00 | 24,50 | 19,00 | 23,50 | 25,33% | - |
| 27.12.2024 | 18,75 | 20,90 | 18,60 | 18,75 | -2,47% | 63,00 |
| 23.12.2024 | 19,63 | 20,15 | 18,60 | 19,23 | -3,15% | 1.580,00 |
| 20.12.2024 | 21,00 | 21,75 | 19,70 | 19,85 | -5,48% | - |
| 19.12.2024 | 21,70 | 22,40 | 20,25 | 21,00 | -4,98% | - |
| 18.12.2024 | 22,50 | 23,30 | 21,60 | 22,10 | -0,67% | 1.900,00 |
| 17.12.2024 | 22,85 | 23,70 | 21,40 | 22,25 | -3,89% | - |
| 16.12.2024 | 22,55 | 23,45 | 22,45 | 23,15 | -0,43% | 200,00 |
| 13.12.2024 | 21,75 | 24,30 | 21,55 | 23,25 | 6,90% | 760,00 |
| 12.12.2024 | 19,05 | 26,75 | 18,05 | 21,75 | 11,11% | 1.240,00 |
| 11.12.2024 | 18,83 | 19,58 | 18,35 | 19,58 | 4,68% | 312,00 |
| 10.12.2024 | 18,25 | 19,30 | 18,25 | 18,70 | 2,47% | 5.996,00 |
| 09.12.2024 | 18,05 | 18,85 | 17,20 | 18,25 | 1,11% | 924,00 |
| 06.12.2024 | 16,83 | 19,33 | 16,78 | 18,05 | 9,06% | - |
| 05.12.2024 | 15,68 | 17,55 | 15,25 | 16,55 | 5,75% | - |
| 04.12.2024 | 15,15 | 15,70 | 14,58 | 15,65 | 3,30% | 2.550,00 |
| 03.12.2024 | 16,05 | 16,45 | 15,15 | 15,15 | -5,61% | 3.000,00 |
| 02.12.2024 | 15,48 | 16,53 | 15,48 | 16,05 | 4,56% | 448,00 |
| 29.11.2024 | 16,50 | 16,50 | 15,10 | 15,35 | -3,15% | 950,00 |
| 28.11.2024 | 15,10 | 16,15 | 14,90 | 15,85 | 4,97% | 15.000,00 |