7,120€
-3,91%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 7,52 | 7,58 | 7,03 | 7,13 | -4,93% | 17.588,00 |
| 11.03.2025 | 7,55 | 7,94 | 7,43 | 7,50 | -0,33% | 3.300,00 |
| 10.03.2025 | 7,66 | 7,95 | 7,51 | 7,53 | -3,77% | 10.097,00 |
| 07.03.2025 | 7,91 | 8,19 | 7,65 | 7,82 | -0,82% | 22.650,00 |
| 06.03.2025 | 7,93 | 8,12 | 7,73 | 7,89 | 0,06% | 4.950,00 |
| 05.03.2025 | 7,88 | 7,99 | 7,64 | 7,88 | 1,35% | 29.890,00 |
| 04.03.2025 | 7,98 | 8,15 | 7,54 | 7,78 | -4,31% | 6.644,00 |
| 03.03.2025 | 8,18 | 8,41 | 7,72 | 8,13 | -0,61% | 22.885,00 |
| 28.02.2025 | 8,73 | 8,77 | 8,06 | 8,18 | -6,73% | 13.860,00 |
| 27.02.2025 | 8,76 | 8,97 | 8,65 | 8,77 | 0,63% | 9.568,00 |
| 26.02.2025 | 8,73 | 8,91 | 8,66 | 8,71 | -0,40% | 31.718,00 |
| 25.02.2025 | 8,56 | 8,97 | 8,49 | 8,75 | 3,12% | 13.448,00 |
| 24.02.2025 | 8,67 | 8,71 | 7,91 | 8,48 | -1,74% | 23.382,00 |
| 21.02.2025 | 8,57 | 8,89 | 8,44 | 8,63 | 0,64% | 9.740,00 |
| 20.02.2025 | 8,79 | 8,86 | 8,46 | 8,58 | -2,33% | 5.597,00 |
| 19.02.2025 | 8,84 | 8,95 | 8,55 | 8,78 | -0,40% | 7.600,00 |
| 18.02.2025 | 8,86 | 9,12 | 8,72 | 8,82 | -1,07% | 23.162,00 |
| 17.02.2025 | 8,85 | 9,05 | 8,60 | 8,91 | 0,11% | 4.700,00 |
| 14.02.2025 | 9,35 | 9,35 | 8,76 | 8,90 | -4,81% | 15.780,00 |
| 13.02.2025 | 9,08 | 9,49 | 8,93 | 9,35 | 3,31% | 8.780,00 |
| 12.02.2025 | 9,16 | 9,16 | 8,95 | 9,05 | -1,74% | 4.507,00 |
| 11.02.2025 | 9,37 | 9,41 | 8,77 | 9,21 | -1,76% | 6.000,00 |
| 10.02.2025 | 9,25 | 9,63 | 9,12 | 9,38 | 1,90% | 6.235,00 |
| 07.02.2025 | 9,34 | 9,44 | 9,06 | 9,20 | -1,34% | 7.253,00 |
| 06.02.2025 | 9,52 | 9,55 | 9,26 | 9,33 | -2,00% | 1.798,00 |
| 05.02.2025 | 9,62 | 9,69 | 9,42 | 9,52 | -1,91% | 3.100,00 |
| 04.02.2025 | 9,71 | 9,91 | 9,20 | 9,70 | -0,15% | 12.090,00 |
| 03.02.2025 | 8,92 | 9,73 | 8,79 | 9,72 | 7,65% | 14.794,00 |
| 31.01.2025 | 9,75 | 11,15 | 6,24 | 9,03 | -7,72% | 22.225,00 |
| 30.01.2025 | 9,92 | 10,14 | 9,74 | 9,78 | -1,61% | 6.276,00 |
| 29.01.2025 | 9,59 | 10,25 | 9,40 | 9,94 | 3,97% | 2.772,00 |
| 28.01.2025 | 9,90 | 9,94 | 9,52 | 9,56 | -3,97% | 3.025,00 |
| 27.01.2025 | 9,73 | 9,99 | 9,64 | 9,96 | 1,79% | 2.881,00 |
| 24.01.2025 | 9,76 | 9,86 | 9,60 | 9,78 | -0,31% | 5.880,00 |
| 23.01.2025 | 9,83 | 9,97 | 9,47 | 9,81 | 0,31% | 2.310,00 |
| 22.01.2025 | 10,00 | 10,00 | 9,65 | 9,78 | -2,20% | 24.558,00 |
| 21.01.2025 | 9,97 | 10,23 | 9,88 | 10,00 | 0,55% | 8.860,00 |
| 20.01.2025 | 10,46 | 10,59 | 9,86 | 9,95 | -5,01% | 17.350,00 |
| 17.01.2025 | 10,18 | 10,59 | 10,13 | 10,47 | 3,05% | 12.630,00 |
| 16.01.2025 | 10,63 | 10,66 | 10,08 | 10,16 | -5,49% | 12.050,00 |
| 15.01.2025 | 10,39 | 10,76 | 10,36 | 10,75 | 3,56% | 29.340,00 |
| 14.01.2025 | 10,52 | 10,76 | 10,37 | 10,38 | -1,52% | 996,00 |
| 13.01.2025 | 10,57 | 10,75 | 10,33 | 10,54 | -0,19% | 13.400,00 |
| 10.01.2025 | 10,89 | 10,99 | 10,38 | 10,56 | -3,21% | 16.002,00 |
| 09.01.2025 | 10,57 | 11,12 | 10,41 | 10,91 | 3,61% | 16.279,00 |
| 08.01.2025 | 11,38 | 11,40 | 10,40 | 10,53 | -7,47% | 9.720,00 |
| 07.01.2025 | 11,20 | 11,80 | 11,14 | 11,38 | 1,34% | 8.240,00 |
| 06.01.2025 | 11,38 | 11,54 | 11,05 | 11,23 | -1,40% | 14.979,00 |
| 03.01.2025 | 12,88 | 13,11 | 10,19 | 11,39 | -10,10% | 32.362,00 |
| 02.01.2025 | 11,06 | 13,27 | 10,86 | 12,67 | 17,97% | 25.553,00 |
| 30.12.2024 | 10,80 | 11,20 | 10,17 | 10,74 | 18,02% | 61.884,00 |
| 27.12.2024 | 9,00 | 9,37 | 8,89 | 9,10 | 1,11% | 29.130,00 |
| 23.12.2024 | 9,41 | 9,59 | 8,97 | 9,00 | -3,95% | 22.860,00 |
| 20.12.2024 | 9,02 | 9,66 | 8,83 | 9,37 | 4,23% | 36.160,00 |
| 19.12.2024 | 9,23 | 9,45 | 8,94 | 8,99 | -2,49% | 10.920,00 |
| 18.12.2024 | 9,37 | 9,50 | 9,11 | 9,22 | -1,60% | 1.672,00 |
| 17.12.2024 | 9,59 | 9,80 | 9,31 | 9,37 | -2,95% | 80.050,00 |
| 16.12.2024 | 9,86 | 9,87 | 9,52 | 9,66 | -1,38% | 17.662,00 |
| 13.12.2024 | 9,91 | 9,98 | 9,71 | 9,79 | -0,25% | 4.555,00 |
| 12.12.2024 | 9,78 | 10,22 | 9,74 | 9,82 | 0,20% | 10.025,00 |
| 11.12.2024 | 10,25 | 10,25 | 9,74 | 9,80 | -4,35% | 17.559,00 |
| 10.12.2024 | 10,52 | 10,65 | 10,16 | 10,24 | -2,20% | 17.561,00 |
| 09.12.2024 | 10,07 | 10,54 | 9,99 | 10,47 | 4,08% | 22.612,00 |
| 06.12.2024 | 9,69 | 10,59 | 9,69 | 10,06 | 3,82% | 20.011,00 |
| 05.12.2024 | 8,70 | 9,71 | 8,63 | 9,69 | 10,81% | 50.614,00 |
| 04.12.2024 | 8,65 | 8,82 | 8,47 | 8,75 | 1,57% | 15.140,00 |
| 03.12.2024 | 9,01 | 9,08 | 8,57 | 8,61 | -4,33% | 11.590,00 |
| 02.12.2024 | 9,54 | 10,43 | 8,85 | 9,00 | -3,79% | 29.800,00 |
| 29.11.2024 | 9,19 | 9,36 | 8,97 | 9,36 | 1,96% | 3.570,00 |
| 28.11.2024 | 9,12 | 9,30 | 9,00 | 9,18 | 0,77% | 22.030,00 |
| 27.11.2024 | 9,13 | 9,29 | 8,91 | 9,11 | 0,05% | 21.690,00 |
| 26.11.2024 | 9,37 | 9,57 | 9,06 | 9,10 | -3,40% | 12.568,00 |
| 25.11.2024 | 9,39 | 9,71 | 9,03 | 9,42 | 0,69% | 15.793,00 |
| 22.11.2024 | 8,98 | 9,43 | 8,95 | 9,36 | 4,18% | 11.796,00 |
| 21.11.2024 | 9,26 | 9,37 | 8,96 | 8,98 | -3,08% | 12.963,00 |
| 20.11.2024 | 9,13 | 9,30 | 9,03 | 9,27 | 2,15% | 21.379,00 |
| 19.11.2024 | 9,08 | 9,38 | 8,61 | 9,07 | -0,06% | 10.739,00 |
| 18.11.2024 | 8,96 | 9,32 | 8,94 | 9,08 | 1,40% | 30.955,00 |
| 15.11.2024 | 8,33 | 9,00 | 8,12 | 8,95 | 7,31% | 7.326,00 |
| 14.11.2024 | 8,32 | 8,69 | 7,94 | 8,34 | 0,36% | 25.046,00 |
| 13.11.2024 | 8,98 | 9,13 | 8,30 | 8,31 | -7,41% | 15.850,00 |
| 12.11.2024 | 8,99 | 9,13 | 8,79 | 8,98 | -2,55% | 22.745,00 |
| 11.11.2024 | 9,18 | 9,36 | 9,10 | 9,21 | 1,15% | 18.439,00 |
| 08.11.2024 | 9,39 | 9,43 | 8,74 | 9,11 | -2,31% | 23.551,00 |
| 07.11.2024 | 9,49 | 9,56 | 9,32 | 9,32 | -1,43% | 14.452,00 |
| 06.11.2024 | 10,02 | 10,04 | 9,38 | 9,46 | -5,26% | 35.544,00 |
| 05.11.2024 | 10,20 | 10,21 | 9,85 | 9,98 | -1,58% | 9.750,00 |
| 04.11.2024 | 10,25 | 10,29 | 10,12 | 10,14 | -0,39% | 5.441,00 |
| 01.11.2024 | 10,05 | 10,22 | 10,04 | 10,18 | 0,44% | - |
| 31.10.2024 | 10,11 | 10,18 | 9,93 | 10,14 | 0,30% | 8.260,00 |
| 30.10.2024 | 10,15 | 10,21 | 9,93 | 10,11 | -1,22% | 14.600,00 |
| 29.10.2024 | 10,46 | 10,47 | 10,10 | 10,23 | -1,73% | 17.650,00 |
| 28.10.2024 | 10,42 | 10,61 | 10,40 | 10,41 | 0,10% | 20.501,00 |
| 25.10.2024 | 10,27 | 10,64 | 9,77 | 10,40 | 1,07% | 7.279,00 |
| 24.10.2024 | 10,46 | 10,50 | 10,15 | 10,29 | -1,44% | 3.695,00 |
| 23.10.2024 | 10,74 | 10,76 | 10,35 | 10,44 | -1,97% | 5.276,00 |
| 22.10.2024 | 10,97 | 11,00 | 10,65 | 10,65 | -2,83% | 90,00 |
| 21.10.2024 | 10,88 | 11,05 | 10,74 | 10,96 | 0,74% | - |
| 18.10.2024 | 11,13 | 11,27 | 10,66 | 10,88 | -2,42% | 16.998,00 |
| 17.10.2024 | 11,04 | 11,38 | 10,90 | 11,15 | 2,39% | 12.644,00 |