16,675€
1,06%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 17,38 | 17,38 | 16,35 | 16,68 | -3,33% | 70,00 |
| 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% | - |
| 04.10.2024 | 24,95 | 26,05 | 23,20 | 24,25 | -3,00% | - |
| 03.10.2024 | 25,00 | 27,85 | 23,20 | 25,00 | -1,96% | - |
| 02.10.2024 | 26,25 | 26,25 | 25,00 | 25,50 | -2,67% | - |
| 01.10.2024 | 25,90 | 26,60 | 25,65 | 26,20 | 1,95% | - |
| 30.09.2024 | 25,90 | 26,90 | 25,50 | 25,70 | 3,01% | 2.600,00 |
| 27.09.2024 | 24,90 | 25,30 | 22,65 | 24,95 | 0,60% | 550,00 |
| 26.09.2024 | 26,00 | 27,30 | 23,43 | 24,80 | -5,16% | 192,00 |
| 25.09.2024 | 27,35 | 28,10 | 24,00 | 26,15 | -1,69% | 520,00 |
| 24.09.2024 | 25,50 | 29,00 | 22,50 | 26,60 | 16,16% | 270,00 |
| 23.09.2024 | 19,43 | 25,00 | 19,35 | 22,90 | 18,35% | - |
| 20.09.2024 | 19,50 | 20,00 | 19,20 | 19,35 | -1,53% | - |
| 19.09.2024 | 19,63 | 19,70 | 18,00 | 19,65 | 0,77% | - |
| 18.09.2024 | 20,70 | 20,70 | 19,48 | 19,50 | -5,57% | - |
| 17.09.2024 | 20,80 | 22,95 | 20,25 | 20,65 | -0,96% | - |
| 16.09.2024 | 21,10 | 24,05 | 20,05 | 20,85 | -1,42% | - |
| 13.09.2024 | 21,20 | 23,45 | 20,35 | 21,15 | -0,24% | - |
| 12.09.2024 | 21,95 | 23,10 | 21,00 | 21,20 | -2,53% | 181,00 |
| 11.09.2024 | 21,75 | 21,75 | 20,33 | 21,75 | 1,16% | 132,00 |
| 10.09.2024 | 21,50 | 21,55 | 20,25 | 21,50 | 0,00% | 2.067,00 |
| 09.09.2024 | 22,50 | 22,80 | 20,75 | 21,50 | -4,44% | 1.502,00 |
| 06.09.2024 | 21,10 | 22,80 | 21,10 | 22,50 | -1,96% | 2.108,00 |
| 05.09.2024 | 23,40 | 24,00 | 22,35 | 22,95 | -2,34% | - |
| 04.09.2024 | 23,50 | 23,55 | 23,15 | 23,50 | 0,21% | - |
| 03.09.2024 | 23,60 | 24,50 | 22,60 | 23,45 | -0,64% | 1.140,00 |
| 02.09.2024 | 23,35 | 25,30 | 22,75 | 23,60 | 1,29% | - |
| 30.08.2024 | 23,05 | 23,90 | 22,60 | 23,30 | 4,95% | 810,00 |
| 29.08.2024 | 22,75 | 23,45 | 21,80 | 22,20 | -0,67% | - |
| 28.08.2024 | 22,20 | 22,70 | 21,30 | 22,35 | 1,59% | - |
| 27.08.2024 | 24,55 | 24,90 | 21,90 | 22,00 | -10,20% | 350,00 |
| 26.08.2024 | 24,25 | 25,65 | 23,65 | 24,50 | 2,51% | 550,00 |
| 23.08.2024 | 25,50 | 27,00 | 23,10 | 23,90 | -6,46% | 4.375,00 |
| 22.08.2024 | 26,35 | 27,15 | 24,10 | 25,55 | -5,02% | 3.040,00 |
| 21.08.2024 | 28,95 | 29,70 | 26,10 | 26,90 | -6,76% | - |
| 20.08.2024 | 29,20 | 29,85 | 27,70 | 28,85 | -1,37% | - |
| 19.08.2024 | 27,00 | 29,25 | 26,75 | 29,25 | 8,53% | 136,00 |
| 16.08.2024 | 28,70 | 29,00 | 25,80 | 26,95 | -0,19% | 3.340,00 |
| 15.08.2024 | 25,50 | 28,25 | 25,05 | 27,00 | 5,88% | - |
| 14.08.2024 | 25,15 | 25,50 | 25,00 | 25,50 | 1,19% | - |
| 13.08.2024 | 25,00 | 26,20 | 24,75 | 25,20 | 0,80% | 360,00 |
| 12.08.2024 | 24,65 | 26,75 | 24,50 | 25,00 | 2,04% | - |
| 09.08.2024 | 24,60 | 25,80 | 23,95 | 24,50 | 0,00% | 954,00 |
| 08.08.2024 | 23,90 | 25,00 | 23,65 | 24,50 | 2,73% | - |
| 07.08.2024 | 23,50 | 25,70 | 23,10 | 23,85 | 1,71% | 1.380,00 |
| 06.08.2024 | 23,15 | 24,30 | 22,95 | 23,45 | 1,30% | 108,00 |
| 05.08.2024 | 22,60 | 26,60 | 21,30 | 23,15 | 0,22% | 2.836,00 |
| 02.08.2024 | 26,45 | 27,45 | 22,15 | 23,10 | -12,83% | 592,00 |
| 01.08.2024 | 26,90 | 28,90 | 25,85 | 26,50 | -0,75% | 770,00 |
| 31.07.2024 | 25,45 | 26,85 | 25,30 | 26,70 | 6,80% | 2.520,00 |
| 30.07.2024 | 24,35 | 26,55 | 24,35 | 25,00 | 2,04% | 112,00 |
| 29.07.2024 | 25,50 | 27,15 | 24,30 | 24,50 | -2,20% | 1.484,00 |
| 26.07.2024 | 25,55 | 25,55 | 24,05 | 25,05 | 0,20% | 60,00 |
| 25.07.2024 | 23,90 | 27,75 | 22,00 | 25,00 | 4,60% | 808,00 |
| 24.07.2024 | 20,50 | 24,45 | 17,83 | 23,90 | 11,94% | 240,00 |
| 23.07.2024 | 21,70 | 21,70 | 19,65 | 21,35 | 0,71% | 2.850,00 |
| 22.07.2024 | 21,75 | 22,65 | 21,05 | 21,20 | -1,40% | 12.243,00 |
| 19.07.2024 | 21,85 | 22,55 | 20,80 | 21,50 | -0,23% | - |
| 18.07.2024 | 22,40 | 22,70 | 21,30 | 21,55 | -4,43% | 520,00 |
| 17.07.2024 | 24,05 | 25,25 | 21,05 | 22,55 | -3,63% | 340,00 |
| 16.07.2024 | 24,55 | 29,55 | 22,65 | 23,40 | -6,40% | 2.459,00 |
| 15.07.2024 | 29,40 | 29,40 | 21,20 | 25,00 | -18,03% | 3.164,00 |
| 12.07.2024 | 30,95 | 31,05 | 30,45 | 30,50 | -0,65% | 990,00 |
| 11.07.2024 | 30,65 | 30,95 | 30,05 | 30,70 | -0,65% | - |
| 10.07.2024 | 31,00 | 31,00 | 30,60 | 30,90 | -0,32% | - |
| 09.07.2024 | 30,90 | 31,45 | 30,70 | 31,00 | 0,32% | 2.280,00 |