23,600€
-1,67%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2024 | 30,65 | 31,00 | 30,65 | 30,90 | 0,82% | 2.018,00 |
| 05.07.2024 | 30,80 | 31,10 | 30,25 | 30,65 | -0,65% | - |
| 04.07.2024 | 31,05 | 31,25 | 30,75 | 30,85 | -0,64% | - |
| 03.07.2024 | 30,65 | 31,40 | 30,60 | 31,05 | 1,47% | 14.700,00 |
| 02.07.2024 | 30,50 | 30,65 | 30,50 | 30,60 | -2,55% | - |
| 01.07.2024 | 31,00 | 31,75 | 31,00 | 31,40 | 0,64% | - |
| 28.06.2024 | 31,20 | 31,95 | 31,10 | 31,20 | 0,32% | - |
| 27.06.2024 | 31,70 | 31,90 | 31,10 | 31,10 | -1,74% | - |
| 26.06.2024 | 31,65 | 31,85 | 31,25 | 31,65 | 2,76% | - |
| 25.06.2024 | 31,70 | 31,70 | 30,65 | 30,80 | -2,69% | - |
| 24.06.2024 | 31,20 | 31,95 | 31,05 | 31,65 | 1,61% | - |
| 21.06.2024 | 31,15 | 31,90 | 30,60 | 31,15 | 0,00% | 177,00 |
| 20.06.2024 | 31,25 | 31,55 | 30,75 | 31,15 | -0,16% | 4.500,00 |
| 19.06.2024 | 31,50 | 32,00 | 31,00 | 31,20 | -0,48% | - |
| 18.06.2024 | 31,60 | 31,85 | 31,30 | 31,35 | -0,79% | - |
| 17.06.2024 | 31,75 | 32,25 | 31,45 | 31,60 | -1,86% | - |
| 14.06.2024 | 32,45 | 32,45 | 32,00 | 32,20 | -0,77% | 620,00 |
| 13.06.2024 | 32,45 | 32,45 | 31,60 | 32,45 | 0,15% | - |
| 12.06.2024 | 32,50 | 33,00 | 31,70 | 32,40 | -0,31% | - |
| 11.06.2024 | 31,90 | 33,10 | 31,10 | 32,50 | 1,88% | 1.650,00 |
| 10.06.2024 | 31,75 | 32,20 | 31,65 | 31,90 | 0,63% | - |
| 07.06.2024 | 31,65 | 31,75 | 31,40 | 31,70 | 0,32% | - |
| 06.06.2024 | 31,35 | 33,30 | 31,25 | 31,60 | 0,80% | 2.772,00 |
| 05.06.2024 | 31,60 | 31,60 | 31,10 | 31,35 | -0,63% | - |
| 04.06.2024 | 31,35 | 32,60 | 31,25 | 31,55 | 0,80% | - |
| 03.06.2024 | 31,95 | 33,90 | 30,65 | 31,30 | -1,73% | - |
| 31.05.2024 | 31,05 | 31,95 | 31,00 | 31,85 | 2,74% | - |
| 30.05.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -1,74% | - |
| 29.05.2024 | 32,00 | 32,50 | 31,55 | 31,55 | -1,87% | - |
| 28.05.2024 | 32,20 | 32,70 | 32,10 | 32,15 | -0,16% | - |
| 27.05.2024 | 32,70 | 32,90 | 31,50 | 32,20 | -0,46% | - |
| 24.05.2024 | 32,35 | 32,90 | 31,55 | 32,35 | -0,61% | - |
| 23.05.2024 | 32,65 | 32,65 | 32,10 | 32,55 | -0,31% | - |
| 22.05.2024 | 32,80 | 33,00 | 32,00 | 32,65 | -0,61% | 2.150,00 |
| 21.05.2024 | 32,65 | 33,20 | 32,30 | 32,85 | 0,61% | - |
| 20.05.2024 | 33,10 | 33,10 | 32,35 | 32,65 | -1,36% | - |