8,830€
1,49%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 8,84 | 9,25 | 8,20 | 8,83 | 0,91% | - |
| 02.09.2026 | 9,08 | 14,10 | 8,52 | 8,75 | -2,78% | - |
| 01.09.2026 | 8,93 | 9,18 | 8,78 | 9,00 | -2,70% | - |
| 31.08.2026 | 9,29 | 9,35 | 8,87 | 9,25 | 0,00% | - |
| 28.08.2026 | 9,33 | 9,45 | 9,25 | 9,25 | 0,00% | - |
| 27.08.2026 | 9,45 | 9,70 | 9,20 | 9,25 | 0,00% | - |
| 26.08.2026 | 9,39 | 9,88 | 8,60 | 9,25 | 2,89% | - |
| 25.08.2026 | 9,17 | 19,97 | 8,99 | 8,99 | 0,00% | - |
| 24.08.2026 | 9,13 | 14,27 | 8,99 | 8,99 | -0,44% | - |
| 21.08.2026 | 9,18 | 14,25 | 8,50 | 9,03 | -1,74% | 400,00 |
| 20.08.2026 | 8,42 | 9,61 | 8,27 | 9,19 | 10,46% | - |
| 19.08.2026 | 8,27 | 9,59 | 8,27 | 8,32 | 1,22% | - |
| 18.08.2026 | 8,87 | 8,87 | 8,22 | 8,22 | -8,67% | - |
| 17.08.2026 | 8,25 | 9,60 | 8,25 | 9,00 | 9,22% | - |
| 14.08.2026 | 8,17 | 8,91 | 7,72 | 8,24 | 0,12% | - |
| 13.08.2026 | 8,01 | 8,23 | 7,52 | 8,23 | 1,60% | - |
| 12.08.2026 | 8,01 | 8,66 | 7,96 | 8,10 | 1,25% | 3.600,00 |
| 11.08.2026 | 8,51 | 8,89 | 7,71 | 8,00 | -2,56% | 1.500,00 |
| 10.08.2026 | 8,21 | 8,78 | 7,79 | 8,21 | 0,00% | - |
| 07.08.2026 | 8,60 | 8,61 | 8,21 | 8,21 | 2,88% | - |
| 06.08.2026 | 8,50 | 8,70 | 7,95 | 7,98 | -0,99% | - |
| 05.08.2026 | 8,75 | 9,13 | 8,06 | 8,06 | -2,89% | - |
| 04.08.2026 | 9,60 | 9,60 | 8,30 | 8,30 | -12,63% | - |
| 03.08.2026 | 9,98 | 9,98 | 8,42 | 9,50 | -5,24% | - |
| 31.07.2026 | 9,99 | 10,03 | 9,78 | 10,03 | 0,00% | - |
| 30.07.2026 | 10,16 | 10,50 | 9,99 | 10,03 | -3,61% | - |
| 29.07.2026 | 10,28 | 10,45 | 10,05 | 10,40 | -1,42% | - |
| 28.07.2026 | 10,55 | 10,55 | 10,18 | 10,55 | 0,00% | - |
| 27.07.2026 | 10,23 | 10,73 | 9,99 | 10,55 | 2,93% | - |
| 24.07.2026 | 10,43 | 10,43 | 10,10 | 10,25 | -1,68% | - |
| 23.07.2026 | 10,10 | 10,43 | 10,10 | 10,43 | 0,00% | - |
| 22.07.2026 | 10,45 | 10,65 | 10,25 | 10,43 | -3,25% | - |
| 21.07.2026 | 10,83 | 10,83 | 10,40 | 10,78 | 0,00% | - |
| 20.07.2026 | 10,75 | 10,80 | 10,51 | 10,78 | 1,65% | - |
| 17.07.2026 | 10,58 | 10,75 | 10,00 | 10,60 | 0,00% | - |
| 16.07.2026 | 10,58 | 10,83 | 10,53 | 10,60 | -2,08% | - |
| 15.07.2026 | 10,50 | 10,83 | 10,50 | 10,83 | 0,93% | - |
| 14.07.2026 | 10,68 | 12,00 | 10,40 | 10,73 | -11,18% | - |
| 13.07.2026 | 10,85 | 15,00 | 10,05 | 12,08 | 12,59% | - |
| 10.07.2026 | 10,75 | 10,85 | 10,43 | 10,73 | 2,88% | - |
| 09.07.2026 | 11,20 | 11,23 | 10,40 | 10,43 | -7,13% | - |
| 08.07.2026 | 10,98 | 11,28 | 10,84 | 11,23 | 2,89% | - |
| 07.07.2026 | 11,05 | 11,15 | 10,87 | 10,91 | -0,91% | - |
| 06.07.2026 | 11,40 | 15,43 | 10,93 | 11,01 | -3,42% | - |
| 03.07.2026 | 11,35 | 15,45 | 10,93 | 11,40 | 0,44% | - |
| 02.07.2026 | 11,35 | 13,45 | 11,13 | 11,35 | 0,00% | - |
| 01.07.2026 | 11,33 | 13,50 | 10,98 | 11,35 | 0,22% | - |
| 30.06.2026 | 11,58 | 11,65 | 11,05 | 11,33 | -1,52% | - |
| 29.06.2026 | 11,50 | 11,73 | 11,18 | 11,50 | -4,17% | - |
| 26.06.2026 | 11,43 | 12,00 | 11,28 | 12,00 | 6,67% | - |
| 25.06.2026 | 11,65 | 15,95 | 11,25 | 11,25 | -1,96% | - |
| 24.06.2026 | 11,38 | 12,95 | 11,38 | 11,48 | 6,10% | - |
| 23.06.2026 | 11,30 | 11,50 | 10,82 | 10,82 | -1,23% | - |
| 22.06.2026 | 11,25 | 11,65 | 10,95 | 10,95 | -2,23% | - |
| 19.06.2026 | 11,25 | 11,85 | 9,82 | 11,20 | 2,28% | - |
| 18.06.2026 | 11,53 | 11,80 | 10,95 | 10,95 | -4,78% | - |
| 17.06.2026 | 11,63 | 12,08 | 11,43 | 11,50 | -0,65% | - |
| 16.06.2026 | 11,75 | 12,60 | 11,58 | 11,58 | -1,49% | 2.550,00 |
| 15.06.2026 | 11,93 | 12,63 | 11,65 | 11,75 | -1,05% | - |
| 12.06.2026 | 11,95 | 12,13 | 11,78 | 11,88 | -3,65% | - |
| 11.06.2026 | 11,90 | 12,63 | 11,60 | 12,33 | -0,20% | - |
| 10.06.2026 | 11,98 | 12,70 | 11,83 | 12,35 | 0,00% | - |
| 09.06.2026 | 11,88 | 12,38 | 11,80 | 12,35 | 3,35% | - |
| 08.06.2026 | 12,00 | 12,18 | 11,95 | 11,95 | -0,83% | - |
| 05.06.2026 | 12,15 | 12,73 | 11,90 | 12,05 | 1,69% | - |
| 04.06.2026 | 12,35 | 13,50 | 11,60 | 11,85 | -5,20% | - |
| 03.06.2026 | 12,65 | 12,68 | 12,25 | 12,50 | -2,15% | - |
| 02.06.2026 | 13,03 | 13,03 | 12,75 | 12,78 | -1,92% | - |
| 01.06.2026 | 12,50 | 13,50 | 12,25 | 13,03 | 6,33% | - |
| 29.05.2026 | 12,00 | 13,95 | 11,75 | 12,25 | -2,39% | - |
| 28.05.2026 | 12,00 | 13,80 | 11,55 | 12,55 | 0,20% | - |
| 27.05.2026 | 12,63 | 13,23 | 11,55 | 12,53 | 0,20% | 260,00 |
| 26.05.2026 | 12,85 | 13,23 | 11,68 | 12,50 | -10,71% | - |
| 25.05.2026 | 12,83 | 14,70 | 12,70 | 14,00 | 11,11% | 480,00 |
| 22.05.2026 | 12,65 | 15,38 | 12,60 | 12,60 | -1,37% | - |
| 21.05.2026 | 12,70 | 13,63 | 12,23 | 12,78 | -6,92% | - |
| 20.05.2026 | 12,73 | 13,73 | 12,43 | 13,73 | 7,86% | - |
| 19.05.2026 | 12,83 | 14,53 | 12,55 | 12,73 | -3,05% | - |
| 18.05.2026 | 12,88 | 14,28 | 12,80 | 13,13 | 2,54% | - |
| 15.05.2026 | 13,35 | 14,28 | 12,65 | 12,80 | -4,66% | - |
| 14.05.2026 | 13,35 | 15,10 | 12,85 | 13,43 | -5,95% | - |
| 13.05.2026 | 13,23 | 14,43 | 13,18 | 14,28 | 8,97% | - |
| 12.05.2026 | 13,93 | 13,95 | 13,10 | 13,10 | -7,91% | - |
| 11.05.2026 | 13,98 | 14,25 | 13,10 | 14,23 | 6,36% | - |
| 08.05.2026 | 12,60 | 15,10 | 12,43 | 13,38 | 8,08% | 32,00 |
| 07.05.2026 | 13,25 | 13,30 | 12,38 | 12,38 | -6,60% | 270,00 |
| 06.05.2026 | 13,33 | 13,63 | 12,75 | 13,25 | 0,00% | 2.354,00 |
| 05.05.2026 | 13,25 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 04.05.2026 | 13,43 | 13,55 | 13,20 | 13,25 | -1,49% | - |
| 30.04.2026 | 14,30 | 14,40 | 13,13 | 13,45 | -8,50% | - |
| 29.04.2026 | 13,80 | 14,70 | 13,68 | 14,70 | 1,55% | 3.100,00 |
| 28.04.2026 | 14,08 | 14,48 | 13,35 | 14,48 | 0,35% | - |
| 27.04.2026 | 14,05 | 14,43 | 13,18 | 14,43 | 0,17% | - |
| 24.04.2026 | 13,68 | 14,40 | 13,60 | 14,40 | 0,00% | - |
| 23.04.2026 | 13,53 | 14,40 | 12,90 | 14,40 | 5,88% | - |
| 22.04.2026 | 13,90 | 14,25 | 13,55 | 13,60 | -3,37% | - |
| 21.04.2026 | 13,85 | 14,40 | 13,58 | 14,08 | 2,18% | - |
| 20.04.2026 | 14,40 | 14,53 | 13,63 | 13,78 | -1,61% | - |
| 17.04.2026 | 13,25 | 14,03 | 13,08 | 14,00 | 5,46% | - |
| 16.04.2026 | 13,08 | 13,35 | 12,35 | 13,28 | 1,72% | - |