20,700€
-5,05%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 16,28 | 16,50 | 15,00 | 15,10 | -5,63% | 510,00 |
| 26.11.2024 | 16,45 | 16,75 | 15,70 | 16,00 | -3,03% | - |
| 25.11.2024 | 17,38 | 17,38 | 16,28 | 16,50 | -4,35% | 340,00 |
| 22.11.2024 | 18,03 | 18,75 | 16,23 | 17,25 | -4,17% | - |
| 21.11.2024 | 17,78 | 18,70 | 17,50 | 18,00 | 1,41% | - |
| 20.11.2024 | 18,15 | 18,15 | 17,43 | 17,75 | -2,07% | - |
| 19.11.2024 | 18,25 | 18,68 | 17,78 | 18,13 | 2,40% | 2.990,00 |
| 18.11.2024 | 20,40 | 21,80 | 17,70 | 17,70 | -15,71% | 1.660,00 |
| 15.11.2024 | 18,60 | 24,00 | 18,55 | 21,00 | 12,90% | 3.600,00 |
| 14.11.2024 | 18,30 | 20,00 | 18,25 | 18,60 | 1,64% | 525,00 |
| 13.11.2024 | 20,45 | 21,50 | 18,30 | 18,30 | -10,95% | 795,00 |
| 12.11.2024 | 20,95 | 23,10 | 20,45 | 20,55 | -1,20% | - |
| 11.11.2024 | 21,15 | 21,35 | 20,40 | 20,80 | 0,48% | - |
| 08.11.2024 | 20,40 | 21,20 | 20,05 | 20,70 | 0,00% | 810,00 |
| 07.11.2024 | 20,75 | 21,50 | 20,55 | 20,70 | 0,00% | - |
| 06.11.2024 | 20,10 | 21,85 | 20,10 | 20,70 | 0,98% | 799,00 |
| 05.11.2024 | 20,60 | 21,40 | 20,50 | 20,50 | 0,00% | - |
| 04.11.2024 | 21,10 | 21,60 | 20,50 | 20,50 | -3,53% | 64,00 |
| 01.11.2024 | 20,03 | 22,65 | 19,75 | 21,25 | 6,92% | 2.600,00 |
| 31.10.2024 | 21,60 | 23,15 | 19,55 | 19,88 | -8,41% | 640,00 |
| 30.10.2024 | 21,55 | 22,85 | 20,60 | 21,70 | 0,93% | 1.828,00 |
| 29.10.2024 | 21,65 | 22,25 | 21,40 | 21,50 | -0,46% | - |
| 28.10.2024 | 22,05 | 22,90 | 20,95 | 21,60 | -1,82% | 1.402,00 |
| 25.10.2024 | 22,20 | 22,50 | 21,50 | 22,00 | -0,23% | - |
| 24.10.2024 | 22,15 | 22,85 | 21,50 | 22,05 | 0,23% | - |
| 23.10.2024 | 21,25 | 22,60 | 20,50 | 22,00 | 2,80% | - |
| 22.10.2024 | 20,60 | 21,55 | 20,60 | 21,40 | 3,88% | 1.560,00 |
| 21.10.2024 | 21,50 | 21,70 | 20,00 | 20,60 | -3,96% | 7.650,00 |
| 18.10.2024 | 22,45 | 22,50 | 20,30 | 21,45 | -2,50% | - |
| 17.10.2024 | 21,00 | 22,60 | 20,40 | 22,00 | 3,53% | 1.490,00 |
| 16.10.2024 | 22,35 | 22,80 | 20,10 | 21,25 | -4,71% | - |
| 15.10.2024 | 22,80 | 22,80 | 20,60 | 22,30 | -2,19% | 714,00 |
| 14.10.2024 | 23,55 | 24,05 | 22,40 | 22,80 | -1,51% | - |
| 11.10.2024 | 24,45 | 24,55 | 22,90 | 23,15 | -5,51% | - |
| 10.10.2024 | 24,00 | 24,50 | 21,83 | 24,50 | -1,80% | 1.500,00 |
| 09.10.2024 | 25,10 | 26,50 | 24,00 | 24,95 | -0,20% | 2.100,00 |
| 08.10.2024 | 24,50 | 26,85 | 23,85 | 25,00 | 2,25% | - |
| 07.10.2024 | 24,25 | 25,80 | 23,60 | 24,45 | 0,82% | - |