3,160€
2,76%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 3,11 | 3,28 | 3,10 | 3,16 | 2,00% | - |
| 03.02.2026 | 3,39 | 3,43 | 3,06 | 3,09 | -10,99% | 41.063,00 |
| 02.02.2026 | 3,38 | 3,64 | 3,37 | 3,48 | 2,21% | 27.603,00 |
| 30.01.2026 | 3,38 | 3,50 | 3,33 | 3,40 | 2,01% | 23.600,00 |
| 29.01.2026 | 3,34 | 3,45 | 3,29 | 3,33 | -0,36% | 69.700,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,24 | 3,35 | -3,04% | 30.750,00 |
| 27.01.2026 | 3,49 | 3,65 | 3,29 | 3,45 | -1,20% | 69.369,00 |
| 26.01.2026 | 3,53 | 3,62 | 3,41 | 3,49 | -1,36% | 39.735,00 |
| 23.01.2026 | 3,68 | 3,78 | 3,47 | 3,54 | -3,41% | 3.333,00 |
| 22.01.2026 | 3,84 | 3,93 | 3,61 | 3,67 | -4,31% | 56.502,00 |
| 21.01.2026 | 3,77 | 3,85 | 3,63 | 3,83 | 2,96% | 42.080,00 |
| 20.01.2026 | 3,98 | 4,03 | 3,51 | 3,72 | -7,35% | 60.065,00 |
| 19.01.2026 | 3,83 | 4,35 | 3,82 | 4,02 | -6,48% | 66.056,00 |
| 16.01.2026 | 4,34 | 4,58 | 3,87 | 4,29 | -0,62% | 48.495,00 |
| 15.01.2026 | 3,90 | 4,37 | 3,90 | 4,32 | 10,97% | 74.102,00 |
| 14.01.2026 | 3,96 | 4,00 | 3,72 | 3,89 | -1,94% | 40.642,00 |
| 13.01.2026 | 3,50 | 4,03 | 3,37 | 3,97 | 14,41% | 33.924,00 |
| 12.01.2026 | 3,39 | 3,52 | 3,35 | 3,47 | 3,89% | 44.585,00 |
| 09.01.2026 | 3,22 | 3,44 | 3,18 | 3,34 | 3,79% | 17.088,00 |
| 08.01.2026 | 3,23 | 3,31 | 3,07 | 3,22 | -0,98% | 39.212,00 |
| 07.01.2026 | 3,22 | 3,27 | 3,11 | 3,25 | 0,78% | 78.418,00 |
| 06.01.2026 | 3,41 | 3,43 | 2,93 | 3,23 | -5,29% | 36.200,00 |
| 05.01.2026 | 3,34 | 3,50 | 3,29 | 3,41 | 0,15% | 72.935,00 |
| 02.01.2026 | 2,82 | 3,45 | 2,81 | 3,40 | 23,41% | 82.030,00 |
| 30.12.2025 | 2,63 | 2,79 | 2,63 | 2,76 | 4,75% | 22.010,00 |
| 29.12.2025 | 2,58 | 2,92 | 2,52 | 2,63 | 8,45% | 135.698,00 |
| 23.12.2025 | 2,41 | 2,44 | 2,36 | 2,43 | 2,54% | 47.326,00 |
| 22.12.2025 | 2,43 | 2,43 | 2,35 | 2,37 | -1,66% | 44.692,00 |
| 19.12.2025 | 2,43 | 2,45 | 2,31 | 2,41 | 0,00% | 31.660,00 |
| 18.12.2025 | 2,47 | 2,47 | 2,41 | 2,41 | -2,04% | 62.904,00 |
| 17.12.2025 | 2,49 | 2,51 | 2,44 | 2,46 | -0,81% | 10.800,00 |
| 16.12.2025 | 2,53 | 2,53 | 2,46 | 2,48 | -1,39% | 138.354,00 |
| 15.12.2025 | 2,56 | 2,57 | 2,50 | 2,51 | -0,59% | 41.035,00 |
| 12.12.2025 | 2,48 | 2,57 | 2,45 | 2,53 | 2,64% | 1.890,00 |
| 11.12.2025 | 2,48 | 2,50 | 2,45 | 2,46 | -0,61% | 1.305,00 |
| 10.12.2025 | 2,50 | 2,54 | 2,45 | 2,48 | -1,39% | 44.800,00 |
| 09.12.2025 | 2,52 | 2,60 | 2,44 | 2,51 | 1,01% | 9.200,00 |
| 08.12.2025 | 2,55 | 2,57 | 2,43 | 2,49 | -1,70% | 16.893,00 |
| 05.12.2025 | 2,55 | 2,57 | 2,50 | 2,53 | 1,32% | 7.291,00 |
| 04.12.2025 | 2,56 | 2,57 | 2,48 | 2,50 | -2,16% | 53.760,00 |
| 03.12.2025 | 2,58 | 2,64 | 2,51 | 2,55 | -0,58% | 56.950,00 |
| 02.12.2025 | 2,54 | 2,62 | 2,46 | 2,57 | 1,18% | 53.918,00 |
| 01.12.2025 | 2,53 | 2,61 | 2,49 | 2,54 | 2,42% | 3.200,00 |
| 28.11.2025 | 2,69 | 2,73 | 2,47 | 2,48 | -6,60% | 69.782,00 |
| 27.11.2025 | 2,41 | 2,71 | 2,32 | 2,65 | 10,42% | 84.659,00 |
| 26.11.2025 | 2,32 | 2,48 | 2,23 | 2,40 | 3,14% | 185.568,00 |
| 25.11.2025 | 2,50 | 2,52 | 2,19 | 2,33 | -6,17% | 16.651,00 |
| 24.11.2025 | 2,56 | 2,57 | 2,48 | 2,48 | -0,40% | 100.081,00 |
| 21.11.2025 | 2,55 | 2,59 | 2,49 | 2,49 | -0,80% | 6.783,00 |
| 20.11.2025 | 2,52 | 2,68 | 2,48 | 2,51 | 1,41% | 108.602,00 |
| 19.11.2025 | 2,57 | 2,61 | 2,47 | 2,48 | -2,56% | 72.380,00 |
| 18.11.2025 | 2,69 | 2,72 | 2,50 | 2,54 | -4,33% | 54.583,00 |
| 17.11.2025 | 2,62 | 2,77 | 2,62 | 2,66 | 0,76% | 65.710,00 |
| 14.11.2025 | 2,57 | 2,72 | 2,35 | 2,64 | -12,02% | 63.381,00 |
| 13.11.2025 | 3,29 | 3,43 | 2,96 | 3,00 | -19,60% | 121.579,00 |
| 12.11.2025 | 4,32 | 4,38 | 3,47 | 3,73 | -14,95% | 120.312,00 |
| 11.11.2025 | 4,51 | 4,73 | 4,03 | 4,38 | -5,50% | 87.486,00 |
| 10.11.2025 | 5,06 | 5,11 | 4,62 | 4,64 | -4,83% | 60.221,00 |
| 07.11.2025 | 5,11 | 5,15 | 4,87 | 4,87 | -2,99% | 51.221,00 |
| 06.11.2025 | 5,55 | 5,57 | 4,98 | 5,02 | -9,22% | 73.148,00 |
| 05.11.2025 | 5,62 | 5,69 | 4,95 | 5,53 | -3,99% | 51.542,00 |
| 04.11.2025 | 6,85 | 6,85 | 5,32 | 5,76 | -14,03% | 22.073,00 |
| 03.11.2025 | 5,07 | 8,17 | 4,91 | 6,70 | 34,13% | 54.520,00 |
| 31.10.2025 | 5,21 | 5,30 | 4,91 | 5,00 | -4,13% | 4.185,00 |
| 30.10.2025 | 5,76 | 5,84 | 4,92 | 5,21 | -9,71% | 14.254,00 |
| 29.10.2025 | 6,46 | 6,51 | 5,55 | 5,77 | -11,09% | 7.520,00 |
| 28.10.2025 | 5,31 | 6,81 | 5,31 | 6,49 | 44,65% | 6.355,00 |
| 27.10.2025 | 4,30 | 4,52 | 4,30 | 4,49 | 4,10% | 6,00 |
| 24.10.2025 | 4,49 | 4,52 | 4,20 | 4,31 | -3,81% | 5.168,00 |
| 23.10.2025 | 4,50 | 4,53 | 4,44 | 4,48 | -0,51% | - |
| 22.10.2025 | 4,39 | 4,51 | 4,38 | 4,50 | 3,53% | - |
| 21.10.2025 | 4,37 | 4,45 | 4,32 | 4,35 | -0,39% | 3.304,00 |
| 20.10.2025 | 4,32 | 4,40 | 4,28 | 4,37 | 0,66% | 1.730,00 |
| 17.10.2025 | 4,33 | 4,36 | 4,16 | 4,34 | -0,26% | 318,00 |
| 16.10.2025 | 4,33 | 4,43 | 4,24 | 4,35 | 0,13% | 10.000,00 |
| 15.10.2025 | 4,30 | 4,38 | 4,30 | 4,34 | 1,06% | 3.316,00 |
| 14.10.2025 | 4,42 | 4,42 | 4,29 | 4,30 | -3,08% | 3.398,00 |
| 13.10.2025 | 4,40 | 4,51 | 4,36 | 4,44 | 2,37% | 3.882,00 |
| 10.10.2025 | 4,53 | 4,53 | 4,28 | 4,33 | -4,40% | 45.780,00 |
| 09.10.2025 | 4,50 | 4,50 | 4,53 | 4,53 | -0,83% | - |
| 08.10.2025 | 4,57 | 4,57 | 4,57 | 4,57 | 1,35% | - |
| 07.10.2025 | 4,63 | 4,63 | 4,50 | 4,51 | -1,74% | 6.360,00 |
| 06.10.2025 | 4,58 | 4,67 | 4,54 | 4,59 | -0,62% | 1.200,00 |
| 03.10.2025 | 4,76 | 4,76 | 4,61 | 4,62 | -0,98% | 1.050,00 |
| 02.10.2025 | 4,57 | 4,66 | 4,46 | 4,66 | 0,74% | - |
| 01.10.2025 | 4,57 | 4,70 | 4,56 | 4,63 | 0,62% | 1.280,00 |
| 30.09.2025 | 4,60 | 4,61 | 4,56 | 4,60 | 0,25% | 1.000,00 |
| 29.09.2025 | 4,81 | 4,81 | 4,56 | 4,59 | -4,16% | 1.018,00 |
| 26.09.2025 | 4,57 | 4,91 | 4,57 | 4,79 | 4,86% | 5.650,00 |
| 25.09.2025 | 4,61 | 4,70 | 4,57 | 4,57 | -1,96% | 600,00 |
| 24.09.2025 | 4,76 | 4,89 | 4,62 | 4,66 | -1,92% | 1.800,00 |
| 23.09.2025 | 4,77 | 4,95 | 4,62 | 4,75 | -0,83% | 8.410,00 |
| 22.09.2025 | 4,87 | 4,87 | 4,70 | 4,79 | -0,47% | 400,00 |
| 19.09.2025 | 4,73 | 4,89 | 4,70 | 4,81 | 1,81% | 426,00 |
| 18.09.2025 | 4,73 | 4,77 | 4,69 | 4,73 | 0,85% | 1.472,00 |
| 17.09.2025 | 4,79 | 4,83 | 4,67 | 4,69 | -2,49% | 4.402,00 |
| 16.09.2025 | 4,94 | 4,94 | 4,78 | 4,81 | -2,43% | 3.800,00 |
| 15.09.2025 | 4,98 | 5,03 | 4,93 | 4,93 | -0,46% | 600,00 |
| 12.09.2025 | 4,98 | 5,02 | 4,93 | 4,95 | -0,91% | 400,00 |
| 11.09.2025 | 5,10 | 5,10 | 4,98 | 4,99 | -2,12% | - |