13,450€
-0,74%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 13,58 | 14,58 | 12,40 | 13,05 | -3,87% | - |
| 14.04.2026 | 13,58 | 14,55 | 13,25 | 13,58 | -0,18% | - |
| 13.04.2026 | 13,60 | 13,73 | 13,50 | 13,60 | -0,91% | - |
| 10.04.2026 | 13,63 | 14,03 | 13,58 | 13,73 | 0,92% | - |
| 09.04.2026 | 13,58 | 13,88 | 12,53 | 13,60 | 0,00% | - |
| 08.04.2026 | 14,30 | 14,45 | 13,48 | 13,60 | 0,74% | - |
| 07.04.2026 | 14,20 | 14,78 | 13,50 | 13,50 | -4,09% | - |
| 02.04.2026 | 14,03 | 14,33 | 14,03 | 14,08 | -1,05% | - |
| 01.04.2026 | 14,48 | 15,00 | 13,70 | 14,23 | -0,18% | - |
| 31.03.2026 | 14,53 | 15,00 | 14,25 | 14,25 | -2,40% | - |
| 30.03.2026 | 14,65 | 15,00 | 14,50 | 14,60 | 1,39% | - |
| 27.03.2026 | 14,55 | 15,00 | 14,38 | 14,40 | 0,00% | - |
| 26.03.2026 | 14,28 | 14,83 | 14,18 | 14,40 | 0,35% | - |
| 25.03.2026 | 14,25 | 15,25 | 14,25 | 14,35 | 0,53% | - |
| 24.03.2026 | 15,03 | 15,98 | 13,85 | 14,28 | -5,93% | - |
| 23.03.2026 | 15,05 | 15,75 | 15,03 | 15,18 | 0,50% | - |
| 20.03.2026 | 15,30 | 15,63 | 15,10 | 15,10 | 0,00% | - |
| 19.03.2026 | 15,38 | 15,65 | 15,10 | 15,10 | -3,51% | - |
| 18.03.2026 | 15,23 | 16,40 | 15,00 | 15,65 | 2,29% | - |
| 17.03.2026 | 14,75 | 16,20 | 14,55 | 15,30 | 5,52% | 320,00 |
| 16.03.2026 | 14,33 | 15,65 | 14,33 | 14,50 | -3,97% | - |
| 13.03.2026 | 15,73 | 16,18 | 15,10 | 15,10 | -1,31% | 110,00 |
| 12.03.2026 | 16,20 | 16,45 | 15,25 | 15,30 | -6,99% | - |
| 11.03.2026 | 16,70 | 17,00 | 16,28 | 16,45 | -1,35% | - |
| 10.03.2026 | 16,68 | 17,00 | 16,68 | 16,68 | -0,45% | - |
| 09.03.2026 | 16,75 | 17,00 | 16,55 | 16,75 | -0,30% | - |
| 06.03.2026 | 16,75 | 17,00 | 16,73 | 16,80 | 0,15% | - |
| 05.03.2026 | 16,73 | 17,00 | 16,70 | 16,78 | 0,15% | - |
| 04.03.2026 | 16,75 | 17,00 | 16,75 | 16,75 | 1,21% | - |
| 03.03.2026 | 16,93 | 17,05 | 16,55 | 16,55 | -2,65% | - |
| 02.03.2026 | 17,63 | 17,83 | 16,60 | 17,00 | 3,03% | - |
| 27.02.2026 | 16,58 | 16,98 | 16,50 | 16,50 | -1,49% | - |
| 25.02.2026 | 16,73 | 18,50 | 16,50 | 16,75 | 0,00% | - |
| 24.02.2026 | 16,75 | 18,25 | 16,48 | 16,75 | 0,00% | 22,00 |
| 23.02.2026 | 16,65 | 18,25 | 16,50 | 16,75 | 1,52% | 15,00 |
| 20.02.2026 | 16,75 | 17,75 | 16,50 | 16,50 | -1,49% | - |
| 19.02.2026 | 16,73 | 17,10 | 16,73 | 16,75 | 0,90% | - |
| 18.02.2026 | 16,75 | 16,75 | 15,85 | 16,60 | -0,90% | - |
| 17.02.2026 | 16,70 | 19,95 | 16,70 | 16,75 | -0,15% | - |
| 16.02.2026 | 16,80 | 25,00 | 16,65 | 16,78 | -3,03% | - |
| 13.02.2026 | 17,28 | 22,45 | 17,15 | 17,30 | 3,59% | - |
| 12.02.2026 | 17,33 | 22,45 | 16,70 | 16,70 | -3,75% | - |
| 11.02.2026 | 17,33 | 17,35 | 17,33 | 17,35 | 0,29% | - |
| 10.02.2026 | 16,85 | 22,45 | 16,70 | 17,30 | 3,28% | - |
| 09.02.2026 | 17,23 | 23,10 | 16,75 | 16,75 | -2,62% | - |
| 06.02.2026 | 17,05 | 23,15 | 17,03 | 17,20 | 0,44% | - |
| 05.02.2026 | 18,00 | 22,40 | 16,55 | 17,13 | -4,86% | - |
| 04.02.2026 | 17,15 | 22,40 | 16,30 | 18,00 | 5,11% | 3.600,00 |
| 03.02.2026 | 16,65 | 17,48 | 16,05 | 17,13 | 3,79% | - |
| 02.02.2026 | 16,45 | 17,18 | 14,98 | 16,50 | 0,15% | - |
| 30.01.2026 | 16,40 | 17,75 | 16,38 | 16,48 | -0,15% | - |
| 29.01.2026 | 16,98 | 24,10 | 16,38 | 16,50 | -2,94% | - |
| 28.01.2026 | 17,50 | 24,10 | 16,50 | 17,00 | -2,72% | 27,00 |
| 27.01.2026 | 17,50 | 24,10 | 17,28 | 17,48 | 0,00% | - |
| 26.01.2026 | 17,68 | 24,45 | 17,40 | 17,48 | -0,14% | - |
| 23.01.2026 | 17,70 | 24,45 | 17,50 | 17,50 | -0,99% | - |
| 22.01.2026 | 17,70 | 24,45 | 17,68 | 17,68 | -0,14% | - |
| 21.01.2026 | 17,73 | 24,45 | 17,68 | 17,70 | -0,14% | 260,00 |
| 20.01.2026 | 17,98 | 18,08 | 17,48 | 17,73 | -1,66% | - |
| 19.01.2026 | 18,03 | 25,70 | 17,75 | 18,03 | 0,14% | - |
| 16.01.2026 | 17,50 | 20,70 | 17,13 | 18,00 | 5,57% | - |
| 15.01.2026 | 17,53 | 20,70 | 17,05 | 17,05 | -2,57% | - |
| 14.01.2026 | 17,13 | 20,70 | 16,75 | 17,50 | 2,04% | - |
| 13.01.2026 | 17,23 | 20,70 | 16,88 | 17,15 | 0,88% | - |
| 12.01.2026 | 16,58 | 17,50 | 16,53 | 17,00 | -1,88% | - |
| 09.01.2026 | 17,38 | 17,38 | 17,30 | 17,33 | 3,74% | - |
| 07.01.2026 | 17,38 | 17,53 | 16,70 | 16,70 | -2,91% | - |
| 06.01.2026 | 17,48 | 17,68 | 16,70 | 17,20 | -0,15% | - |
| 05.01.2026 | 17,50 | 18,00 | 16,38 | 17,23 | 4,39% | - |
| 02.01.2026 | 15,95 | 17,53 | 15,88 | 16,50 | 6,80% | - |
| 30.12.2025 | 16,73 | 17,05 | 15,45 | 15,45 | 2,32% | - |
| 29.12.2025 | 18,70 | 19,00 | 15,10 | 15,10 | -17,26% | 110,00 |
| 23.12.2025 | 18,55 | 18,60 | 17,03 | 18,25 | 0,00% | - |
| 22.12.2025 | 18,50 | 19,50 | 17,10 | 18,25 | 6,41% | - |
| 19.12.2025 | 17,35 | 17,83 | 14,15 | 17,15 | 1,78% | - |
| 18.12.2025 | 18,23 | 18,25 | 14,85 | 16,85 | -6,39% | - |
| 17.12.2025 | 18,25 | 18,25 | 15,30 | 18,00 | 0,00% | - |
| 16.12.2025 | 18,15 | 18,48 | 15,20 | 18,00 | 1,41% | - |
| 15.12.2025 | 18,43 | 18,73 | 16,60 | 17,75 | -2,20% | - |
| 12.12.2025 | 18,60 | 19,03 | 17,03 | 18,15 | -2,29% | - |
| 11.12.2025 | 18,63 | 18,63 | 17,03 | 18,58 | -0,40% | - |
| 10.12.2025 | 18,58 | 18,65 | 18,58 | 18,65 | 0,54% | - |
| 09.12.2025 | 19,03 | 19,08 | 17,03 | 18,55 | 0,00% | - |
| 08.12.2025 | 18,43 | 19,05 | 18,10 | 18,55 | 2,77% | - |
| 05.12.2025 | 18,13 | 18,75 | 18,05 | 18,05 | 1,69% | - |
| 04.12.2025 | 17,05 | 18,58 | 17,05 | 17,75 | 7,58% | 4.700,00 |
| 03.12.2025 | 17,98 | 26,75 | 16,50 | 16,50 | -5,71% | 1.705,00 |
| 02.12.2025 | 15,43 | 27,10 | 15,08 | 17,50 | 24,56% | - |
| 01.12.2025 | 14,28 | 15,78 | 13,38 | 14,05 | 2,55% | - |