10,600€
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,71 | 10,85 | 10,56 | 10,65 | -0,65% | 44.141,00 |
| 14.08.2025 | 10,68 | 10,80 | 10,62 | 10,72 | 0,19% | - |
| 13.08.2025 | 10,75 | 10,97 | 10,62 | 10,70 | 1,42% | 13.366,00 |
| 12.08.2025 | 10,35 | 10,71 | 10,32 | 10,55 | 1,93% | 4.950,00 |
| 11.08.2025 | 10,64 | 10,95 | 10,01 | 10,35 | -3,72% | 19.431,00 |
| 08.08.2025 | 9,36 | 11,05 | 9,34 | 10,75 | 15,10% | 17.806,00 |
| 07.08.2025 | 9,30 | 9,49 | 9,16 | 9,34 | 0,48% | 4.900,00 |
| 06.08.2025 | 9,53 | 9,57 | 9,10 | 9,30 | -1,90% | 16.634,00 |
| 05.08.2025 | 9,78 | 10,01 | 9,37 | 9,48 | -2,97% | 26.220,00 |
| 04.08.2025 | 9,73 | 9,82 | 9,65 | 9,77 | 1,35% | - |
| 01.08.2025 | 9,76 | 9,78 | 9,40 | 9,64 | -0,52% | 23.534,00 |
| 31.07.2025 | 9,89 | 10,14 | 9,66 | 9,69 | -2,07% | 30.786,00 |
| 30.07.2025 | 10,45 | 10,58 | 9,82 | 9,89 | -5,72% | 19.600,00 |
| 29.07.2025 | 10,76 | 11,03 | 10,32 | 10,49 | -2,33% | 4.848,00 |
| 28.07.2025 | 10,95 | 11,15 | 10,45 | 10,74 | -0,65% | 20.325,00 |
| 25.07.2025 | 10,80 | 11,27 | 10,65 | 10,81 | -3,14% | 8.196,00 |
| 24.07.2025 | 10,75 | 11,78 | 10,67 | 11,16 | 4,99% | 14.223,00 |
| 23.07.2025 | 10,16 | 10,70 | 10,00 | 10,63 | 5,88% | 10.390,00 |
| 22.07.2025 | 9,89 | 10,20 | 9,68 | 10,04 | 1,98% | 18.400,00 |
| 21.07.2025 | 9,51 | 9,91 | 9,45 | 9,85 | 3,91% | 22.669,00 |
| 18.07.2025 | 8,87 | 9,85 | 8,87 | 9,48 | 6,88% | 36.287,00 |
| 17.07.2025 | 8,60 | 8,93 | 8,51 | 8,87 | 3,26% | 15.500,00 |
| 16.07.2025 | 8,60 | 8,67 | 8,48 | 8,59 | -0,06% | 16.692,00 |
| 15.07.2025 | 8,79 | 8,98 | 8,53 | 8,59 | -2,16% | 14.248,00 |
| 14.07.2025 | 8,78 | 8,91 | 8,51 | 8,78 | 0,40% | 24.202,00 |
| 11.07.2025 | 8,93 | 9,12 | 8,75 | 8,75 | 0,29% | 32.166,00 |
| 10.07.2025 | 8,66 | 9,10 | 8,46 | 8,72 | 0,58% | 5.238,00 |
| 09.07.2025 | 8,39 | 8,67 | 8,24 | 8,67 | 2,30% | 13.394,00 |
| 08.07.2025 | 8,49 | 8,78 | 8,29 | 8,48 | -0,12% | 11.702,00 |
| 07.07.2025 | 9,06 | 9,08 | 8,42 | 8,49 | -5,77% | 2.760,00 |
| 04.07.2025 | 9,01 | 9,17 | 8,99 | 9,01 | -0,11% | 17.653,00 |
| 03.07.2025 | 9,00 | 9,46 | 8,91 | 9,02 | 0,28% | 4.521,00 |
| 02.07.2025 | 8,99 | 9,24 | 8,98 | 8,99 | -0,06% | 7.204,00 |
| 01.07.2025 | 9,03 | 9,24 | 8,86 | 9,00 | -0,28% | 3.749,00 |
| 30.06.2025 | 8,81 | 9,06 | 8,65 | 9,02 | 2,68% | 4.200,00 |
| 27.06.2025 | 8,61 | 9,07 | 8,46 | 8,79 | 1,91% | - |
| 26.06.2025 | 8,65 | 8,85 | 8,55 | 8,62 | -0,17% | 1.800,00 |
| 25.06.2025 | 8,64 | 8,79 | 8,55 | 8,64 | 0,06% | 2.540,00 |
| 24.06.2025 | 8,80 | 9,10 | 8,50 | 8,63 | -1,60% | 13.900,00 |
| 23.06.2025 | 8,61 | 9,11 | 8,39 | 8,77 | 2,15% | 3.750,00 |
| 20.06.2025 | 8,62 | 8,76 | 8,31 | 8,59 | 0,06% | 22.140,00 |
| 19.06.2025 | 8,64 | 8,76 | 8,57 | 8,58 | -0,87% | 15.150,00 |
| 18.06.2025 | 8,64 | 8,81 | 8,56 | 8,66 | 1,11% | 45.900,00 |
| 17.06.2025 | 8,69 | 8,84 | 8,55 | 8,56 | -1,61% | 8.856,00 |
| 16.06.2025 | 8,65 | 8,89 | 8,52 | 8,70 | 0,93% | 18.790,00 |
| 13.06.2025 | 9,03 | 9,14 | 8,55 | 8,62 | -4,91% | 6.260,00 |
| 12.06.2025 | 9,03 | 9,20 | 8,81 | 9,07 | 0,89% | 9.780,00 |
| 11.06.2025 | 9,48 | 9,80 | 8,98 | 8,99 | -8,18% | 9.428,00 |
| 10.06.2025 | 8,89 | 10,00 | 8,81 | 9,79 | 11,83% | 13.488,00 |
| 09.06.2025 | 8,31 | 8,84 | 8,24 | 8,75 | 5,29% | 3.266,00 |
| 06.06.2025 | 8,39 | 8,64 | 7,89 | 8,31 | -1,31% | 27.800,00 |
| 05.06.2025 | 8,57 | 8,57 | 8,23 | 8,42 | -1,69% | - |
| 04.06.2025 | 8,71 | 8,80 | 8,49 | 8,57 | -0,93% | 58.875,00 |
| 03.06.2025 | 8,63 | 8,82 | 8,61 | 8,65 | 0,12% | 2.045,00 |
| 02.06.2025 | 8,81 | 8,96 | 8,52 | 8,64 | -1,88% | 72.989,00 |
| 30.05.2025 | 8,63 | 8,91 | 8,54 | 8,80 | 2,27% | 21.000,00 |
| 29.05.2025 | 8,79 | 8,97 | 8,38 | 8,61 | -1,66% | 8.700,00 |
| 28.05.2025 | 8,30 | 9,05 | 8,16 | 8,75 | 5,29% | 9.184,00 |
| 27.05.2025 | 8,21 | 8,42 | 8,21 | 8,31 | 0,91% | 9.150,00 |
| 26.05.2025 | 8,23 | 8,30 | 8,15 | 8,24 | 0,80% | 13.980,00 |
| 23.05.2025 | 8,18 | 8,33 | 8,07 | 8,17 | 0,06% | 13.660,00 |
| 22.05.2025 | 8,19 | 8,26 | 8,08 | 8,17 | -0,31% | 10.393,00 |
| 21.05.2025 | 8,24 | 8,34 | 8,15 | 8,19 | -0,73% | 10.435,00 |
| 20.05.2025 | 8,32 | 8,43 | 8,20 | 8,25 | -1,43% | - |
| 19.05.2025 | 8,27 | 8,37 | 8,14 | 8,37 | 0,78% | 21.100,00 |
| 16.05.2025 | 8,27 | 8,42 | 8,14 | 8,31 | 0,67% | 22.800,00 |
| 15.05.2025 | 8,49 | 8,63 | 8,02 | 8,25 | -2,94% | 23.050,00 |
| 14.05.2025 | 8,31 | 8,79 | 8,30 | 8,50 | 2,41% | 580,00 |
| 13.05.2025 | 8,26 | 8,39 | 8,15 | 8,30 | 0,36% | 6.300,00 |
| 12.05.2025 | 8,29 | 8,35 | 8,06 | 8,27 | 0,24% | 21.950,00 |
| 09.05.2025 | 8,26 | 8,30 | 8,14 | 8,25 | 0,06% | 10.288,00 |
| 08.05.2025 | 8,15 | 8,33 | 7,91 | 8,25 | 1,48% | 28.865,00 |
| 07.05.2025 | 8,10 | 8,23 | 8,01 | 8,13 | 1,18% | 26.710,00 |
| 06.05.2025 | 8,17 | 8,48 | 8,03 | 8,03 | -2,37% | 16.950,00 |
| 05.05.2025 | 8,38 | 8,49 | 8,22 | 8,23 | -2,03% | 32.700,00 |
| 02.05.2025 | 8,16 | 8,42 | 8,10 | 8,40 | 3,32% | 7.420,00 |
| 30.04.2025 | 8,21 | 8,55 | 8,07 | 8,13 | -1,22% | - |
| 29.04.2025 | 8,15 | 8,26 | 7,93 | 8,23 | 1,29% | 103.674,00 |
| 28.04.2025 | 8,19 | 8,43 | 8,06 | 8,12 | -1,46% | 58.600,00 |
| 25.04.2025 | 8,35 | 8,55 | 8,17 | 8,24 | -1,38% | 26.850,00 |
| 24.04.2025 | 8,31 | 8,48 | 8,12 | 8,36 | 0,48% | 4.500,00 |
| 23.04.2025 | 8,19 | 8,41 | 8,07 | 8,32 | 2,02% | - |
| 22.04.2025 | 8,32 | 8,58 | 8,03 | 8,15 | -2,69% | 16.650,00 |
| 17.04.2025 | 8,29 | 8,47 | 8,18 | 8,38 | 1,95% | - |
| 16.04.2025 | 8,35 | 8,48 | 8,02 | 8,22 | -2,67% | 230.608,00 |
| 15.04.2025 | 8,38 | 8,57 | 8,29 | 8,44 | 1,08% | - |
| 14.04.2025 | 8,74 | 8,80 | 8,26 | 8,35 | -2,85% | 888,00 |
| 11.04.2025 | 8,36 | 8,71 | 8,23 | 8,60 | 4,37% | 9.600,00 |
| 10.04.2025 | 8,37 | 8,57 | 8,20 | 8,24 | -2,60% | 4.135,00 |
| 09.04.2025 | 7,89 | 8,46 | 4,01 | 8,46 | 7,64% | 15.024,00 |
| 08.04.2025 | 7,61 | 8,39 | 7,54 | 7,86 | 4,45% | 23.800,00 |
| 07.04.2025 | 7,13 | 7,93 | 7,02 | 7,52 | 0,33% | 25.695,00 |
| 04.04.2025 | 7,85 | 8,04 | 7,33 | 7,50 | -4,03% | 6.480,00 |
| 03.04.2025 | 7,81 | 8,30 | 7,51 | 7,81 | -2,07% | 38.570,00 |
| 02.04.2025 | 8,19 | 8,31 | 7,97 | 7,98 | -2,57% | 19.260,00 |
| 01.04.2025 | 8,27 | 8,42 | 8,07 | 8,19 | -1,03% | 1.950,00 |
| 31.03.2025 | 8,24 | 8,29 | 7,86 | 8,27 | 0,49% | 28.155,00 |
| 28.03.2025 | 8,13 | 8,27 | 8,03 | 8,23 | 0,80% | 32.455,00 |
| 27.03.2025 | 8,29 | 8,42 | 8,08 | 8,17 | -1,69% | 18.466,00 |
| 26.03.2025 | 8,26 | 8,52 | 8,11 | 8,31 | 0,61% | 11.758,00 |