20,100€
2,29%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 19,88 | 20,20 | 19,63 | 19,75 | 0,00% | - |
| 26.06.2025 | 20,03 | 20,63 | 19,75 | 19,75 | -1,86% | 320,00 |
| 25.06.2025 | 19,50 | 20,38 | 19,50 | 20,13 | 1,64% | - |
| 24.06.2025 | 19,98 | 20,45 | 19,55 | 19,80 | -1,74% | - |
| 23.06.2025 | 20,18 | 20,38 | 19,85 | 20,15 | 1,26% | - |
| 20.06.2025 | 19,38 | 19,90 | 19,38 | 19,90 | 0,89% | - |
| 19.06.2025 | 19,80 | 20,45 | 19,33 | 19,73 | -1,62% | - |
| 18.06.2025 | 19,75 | 20,45 | 19,75 | 20,05 | 0,00% | - |
| 17.06.2025 | 20,35 | 20,45 | 19,75 | 20,05 | -1,72% | - |
| 16.06.2025 | 20,90 | 21,45 | 19,88 | 20,40 | -2,63% | - |
| 13.06.2025 | 20,30 | 21,45 | 19,88 | 20,95 | 1,70% | - |
| 12.06.2025 | 20,75 | 21,75 | 19,55 | 20,60 | -2,83% | - |
| 11.06.2025 | 19,73 | 21,25 | 19,25 | 21,20 | 8,03% | 900,00 |
| 10.06.2025 | 19,95 | 20,20 | 19,10 | 19,63 | 2,35% | 530,00 |
| 09.06.2025 | 18,65 | 19,35 | 18,65 | 19,18 | -1,79% | - |
| 06.06.2025 | 19,48 | 19,60 | 18,08 | 19,53 | 0,64% | - |
| 05.06.2025 | 19,60 | 20,03 | 18,33 | 19,40 | -1,52% | - |
| 04.06.2025 | 19,75 | 20,00 | 19,28 | 19,70 | -0,25% | - |
| 03.06.2025 | 19,48 | 20,25 | 19,38 | 19,75 | 0,77% | - |
| 02.06.2025 | 19,95 | 20,50 | 19,25 | 19,60 | -2,00% | - |
| 30.05.2025 | 19,38 | 20,20 | 18,88 | 20,00 | 4,71% | 1.670,00 |
| 29.05.2025 | 20,00 | 20,50 | 18,98 | 19,10 | -5,91% | - |
| 28.05.2025 | 19,73 | 20,30 | 19,30 | 20,30 | 5,87% | - |
| 27.05.2025 | 19,33 | 20,95 | 18,85 | 19,18 | -0,39% | - |
| 26.05.2025 | 18,53 | 19,95 | 18,48 | 19,25 | 5,34% | 4.560,00 |
| 23.05.2025 | 18,80 | 19,73 | 18,28 | 18,28 | -6,04% | - |
| 22.05.2025 | 18,80 | 19,90 | 18,13 | 19,45 | 4,01% | - |
| 21.05.2025 | 19,00 | 19,35 | 18,50 | 18,70 | -0,27% | 2.050,00 |
| 20.05.2025 | 18,68 | 19,20 | 18,23 | 18,75 | 0,54% | - |
| 19.05.2025 | 18,18 | 19,98 | 17,88 | 18,65 | 4,48% | - |
| 16.05.2025 | 18,40 | 18,75 | 17,30 | 17,85 | -0,83% | 457,00 |
| 15.05.2025 | 18,43 | 18,80 | 17,30 | 18,00 | -4,51% | - |
| 14.05.2025 | 18,88 | 19,75 | 18,55 | 18,85 | 1,62% | - |
| 13.05.2025 | 19,45 | 19,45 | 18,30 | 18,55 | -1,59% | - |
| 12.05.2025 | 19,28 | 19,28 | 18,48 | 18,85 | -2,71% | 13.600,00 |
| 09.05.2025 | 20,30 | 20,90 | 18,33 | 19,38 | -4,79% | - |
| 08.05.2025 | 20,05 | 20,90 | 20,05 | 20,35 | 1,24% | - |
| 07.05.2025 | 19,40 | 20,95 | 19,40 | 20,10 | -1,23% | - |
| 06.05.2025 | 20,65 | 21,10 | 19,80 | 20,35 | -1,69% | - |
| 05.05.2025 | 19,75 | 21,25 | 19,75 | 20,70 | 1,22% | - |
| 02.05.2025 | 20,10 | 20,95 | 19,55 | 20,45 | 0,99% | - |
| 30.04.2025 | 21,20 | 21,55 | 19,90 | 20,25 | 1,25% | - |
| 29.04.2025 | 19,48 | 20,45 | 18,88 | 20,00 | 2,56% | - |
| 28.04.2025 | 17,98 | 19,98 | 17,70 | 19,50 | 8,48% | 3.860,00 |
| 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% | - |