11,060€
2,22%
Echtzeit-Aktienkurs BAYWA AG VINK.NA. O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG VINK.NA. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 10,90 | 11,27 | 10,90 | 11,16 | 1,82% | 1.440,00 |
| 17.09.2024 | 11,04 | 11,10 | 10,67 | 10,96 | -1,08% | 6.403,00 |
| 16.09.2024 | 11,64 | 11,76 | 10,92 | 11,08 | -4,73% | 8.772,00 |
| 13.09.2024 | 11,56 | 11,82 | 11,51 | 11,63 | 0,09% | 3.185,00 |
| 12.09.2024 | 11,70 | 11,94 | 11,49 | 11,62 | -1,11% | 11.837,00 |
| 11.09.2024 | 11,31 | 11,75 | 11,26 | 11,75 | 3,80% | 3.469,00 |
| 10.09.2024 | 10,99 | 11,34 | 10,94 | 11,32 | 2,54% | 7.091,00 |
| 09.09.2024 | 10,86 | 11,14 | 10,76 | 11,04 | 1,38% | 15.524,00 |
| 06.09.2024 | 11,00 | 11,04 | 10,66 | 10,89 | -1,27% | 6.616,00 |
| 05.09.2024 | 10,60 | 11,15 | 10,54 | 11,03 | 3,76% | 5.680,00 |
| 04.09.2024 | 10,65 | 10,78 | 10,20 | 10,63 | -0,28% | 30.258,00 |
| 03.09.2024 | 11,19 | 11,19 | 10,58 | 10,66 | -4,91% | 5.246,00 |
| 02.09.2024 | 11,82 | 11,82 | 11,10 | 11,21 | -5,56% | 13.145,00 |
| 30.08.2024 | 12,00 | 12,06 | 11,81 | 11,87 | -0,92% | 13.349,00 |
| 29.08.2024 | 12,05 | 12,22 | 11,93 | 11,98 | -0,58% | 6.825,00 |
| 28.08.2024 | 12,24 | 12,31 | 11,92 | 12,05 | -2,03% | 21.500,00 |
| 27.08.2024 | 12,63 | 12,65 | 12,17 | 12,30 | -2,30% | 8.922,00 |
| 26.08.2024 | 12,82 | 12,82 | 12,46 | 12,59 | -1,87% | 10.878,00 |
| 23.08.2024 | 12,95 | 13,15 | 12,67 | 12,83 | -0,77% | 8.760,00 |
| 22.08.2024 | 13,20 | 13,30 | 12,87 | 12,93 | -2,19% | 9.185,00 |
| 21.08.2024 | 12,81 | 13,42 | 12,67 | 13,22 | 2,72% | 22.210,00 |
| 20.08.2024 | 13,35 | 13,64 | 12,59 | 12,87 | -3,67% | 26.145,00 |
| 19.08.2024 | 14,11 | 14,14 | 13,25 | 13,36 | -5,18% | 8.710,00 |
| 16.08.2024 | 14,66 | 15,04 | 13,88 | 14,09 | -3,89% | 10.416,00 |
| 15.08.2024 | 13,80 | 14,71 | 13,56 | 14,66 | 5,01% | 28.016,00 |
| 14.08.2024 | 14,35 | 14,66 | 13,53 | 13,96 | -2,85% | 8.051,00 |
| 13.08.2024 | 13,74 | 14,41 | 13,69 | 14,37 | 4,06% | 4.605,00 |
| 12.08.2024 | 13,76 | 13,95 | 13,64 | 13,81 | 1,92% | 12.185,00 |
| 09.08.2024 | 13,16 | 13,89 | 13,16 | 13,55 | 2,81% | 16.000,00 |
| 08.08.2024 | 12,69 | 13,96 | 12,69 | 13,18 | 4,19% | 6.080,00 |
| 07.08.2024 | 12,88 | 13,00 | 12,53 | 12,65 | -1,02% | 3.725,00 |
| 06.08.2024 | 12,62 | 12,92 | 12,39 | 12,78 | 1,67% | 3.105,00 |
| 05.08.2024 | 13,15 | 13,81 | 12,26 | 12,57 | -6,19% | 23.226,00 |
| 02.08.2024 | 14,15 | 14,41 | 13,26 | 13,40 | -5,83% | 22.610,00 |
| 01.08.2024 | 13,84 | 14,72 | 13,66 | 14,23 | 4,56% | 33.126,00 |
| 31.07.2024 | 13,29 | 13,79 | 12,92 | 13,61 | 2,79% | 14.721,00 |
| 30.07.2024 | 13,28 | 13,98 | 13,03 | 13,24 | -1,56% | 24.303,00 |
| 29.07.2024 | 13,31 | 14,32 | 13,11 | 13,45 | 1,74% | 11.564,00 |
| 26.07.2024 | 14,49 | 14,49 | 12,86 | 13,22 | -8,26% | 28.615,00 |
| 25.07.2024 | 13,41 | 14,51 | 11,44 | 14,41 | 18,89% | 43.782,00 |
| 24.07.2024 | 10,51 | 13,68 | 9,53 | 12,12 | 15,10% | 44.134,00 |
| 23.07.2024 | 10,70 | 10,86 | 9,97 | 10,53 | -2,95% | 34.720,00 |
| 22.07.2024 | 12,15 | 12,15 | 10,59 | 10,85 | -11,43% | 37.214,00 |
| 19.07.2024 | 13,40 | 13,61 | 11,90 | 12,25 | -8,45% | 20.684,00 |
| 18.07.2024 | 13,87 | 14,15 | 13,32 | 13,38 | -3,32% | 17.744,00 |
| 17.07.2024 | 14,74 | 14,81 | 13,41 | 13,84 | -5,98% | 33.264,00 |
| 16.07.2024 | 16,31 | 16,31 | 14,46 | 14,72 | -8,97% | 28.874,00 |
| 15.07.2024 | 16,12 | 20,48 | 13,15 | 16,17 | -8,59% | 39.938,00 |
| 12.07.2024 | 22,13 | 22,68 | 17,20 | 17,69 | -20,05% | 1.318,00 |
| 11.07.2024 | 21,58 | 22,18 | 21,53 | 22,13 | 2,55% | 11.972,00 |
| 10.07.2024 | 21,45 | 21,63 | 21,15 | 21,58 | 0,47% | 872,00 |
| 09.07.2024 | 21,63 | 21,65 | 21,10 | 21,48 | -0,81% | 7.550,00 |
| 08.07.2024 | 21,40 | 21,85 | 21,33 | 21,65 | 1,52% | 6.150,00 |
| 05.07.2024 | 21,18 | 21,88 | 21,08 | 21,33 | 0,59% | 6.157,00 |
| 04.07.2024 | 20,45 | 21,38 | 20,43 | 21,20 | 4,31% | 4.900,00 |
| 03.07.2024 | 19,98 | 20,75 | 19,97 | 20,33 | 1,78% | 4.650,00 |
| 02.07.2024 | 20,18 | 20,25 | 19,90 | 19,97 | -0,89% | 5.134,00 |
| 01.07.2024 | 20,50 | 20,83 | 20,08 | 20,15 | -0,98% | 1.000,00 |
| 28.06.2024 | 20,88 | 20,90 | 20,18 | 20,35 | -2,40% | 3.819,00 |
| 27.06.2024 | 20,90 | 21,10 | 20,48 | 20,85 | -0,24% | 1.596,00 |
| 26.06.2024 | 20,85 | 21,15 | 20,70 | 20,90 | -0,59% | 4.850,00 |
| 25.06.2024 | 21,05 | 21,30 | 20,78 | 21,03 | 0,00% | 12.500,00 |
| 24.06.2024 | 21,35 | 21,50 | 20,98 | 21,03 | -1,41% | 7.203,00 |
| 21.06.2024 | 20,83 | 21,45 | 20,75 | 21,33 | 2,40% | 4.206,00 |
| 20.06.2024 | 20,40 | 20,95 | 20,38 | 20,83 | 2,21% | 5.875,00 |
| 19.06.2024 | 21,08 | 21,10 | 20,18 | 20,38 | -3,32% | 9.800,00 |
| 18.06.2024 | 20,68 | 21,15 | 20,68 | 21,08 | 1,93% | 12.960,00 |
| 17.06.2024 | 20,45 | 20,75 | 20,35 | 20,68 | 1,10% | 7.495,00 |
| 14.06.2024 | 20,48 | 20,85 | 20,23 | 20,45 | -0,12% | 3.105,00 |
| 13.06.2024 | 20,78 | 20,88 | 20,10 | 20,48 | -1,56% | 12.332,00 |
| 12.06.2024 | 21,90 | 22,00 | 20,63 | 20,80 | -4,81% | 10.819,00 |
| 11.06.2024 | 22,20 | 22,33 | 21,60 | 21,85 | -1,69% | 2.156,00 |
| 10.06.2024 | 22,15 | 22,38 | 21,93 | 22,23 | 0,34% | 2.200,00 |
| 07.06.2024 | 22,33 | 22,40 | 21,90 | 22,15 | -0,78% | 440,00 |
| 06.06.2024 | 22,20 | 22,55 | 21,98 | 22,33 | 0,56% | 11.230,00 |
| 05.06.2024 | 22,25 | 22,48 | 22,10 | 22,20 | 0,00% | 2.500,00 |
| 04.06.2024 | 22,35 | 22,50 | 22,08 | 22,20 | -0,34% | 8.909,00 |
| 03.06.2024 | 22,83 | 22,85 | 22,13 | 22,28 | -1,87% | 2.800,00 |
| 31.05.2024 | 22,55 | 22,73 | 22,20 | 22,70 | 0,67% | 4.570,00 |
| 30.05.2024 | 22,18 | 22,65 | 22,03 | 22,55 | 1,35% | 2.950,00 |
| 29.05.2024 | 22,75 | 22,75 | 22,13 | 22,25 | -2,20% | - |
| 28.05.2024 | 22,80 | 22,93 | 22,65 | 22,75 | -0,22% | 4.300,00 |
| 27.05.2024 | 22,98 | 23,10 | 22,68 | 22,80 | -0,76% | 8.650,00 |
| 24.05.2024 | 22,90 | 23,13 | 22,80 | 22,98 | 0,44% | - |
| 23.05.2024 | 22,90 | 23,03 | 22,80 | 22,88 | 0,00% | 6.752,00 |
| 22.05.2024 | 22,83 | 22,98 | 22,58 | 22,88 | 0,33% | 1.720,00 |
| 21.05.2024 | 23,00 | 23,03 | 22,55 | 22,80 | -0,87% | 5.324,00 |
| 20.05.2024 | 22,95 | 23,05 | 22,63 | 23,00 | 0,00% | 1.900,00 |
| 17.05.2024 | 23,23 | 23,30 | 22,73 | 23,00 | -0,97% | 16.750,00 |
| 16.05.2024 | 23,48 | 23,63 | 23,13 | 23,23 | -1,17% | 6.440,00 |
| 15.05.2024 | 23,38 | 23,50 | 23,10 | 23,50 | 0,11% | 7.935,00 |
| 14.05.2024 | 23,00 | 23,60 | 22,93 | 23,48 | 1,40% | 3.400,00 |
| 13.05.2024 | 23,85 | 23,85 | 22,83 | 23,15 | -1,38% | 4.620,00 |
| 10.05.2024 | 23,68 | 24,15 | 23,33 | 23,48 | -0,95% | 12.585,00 |
| 09.05.2024 | 23,15 | 23,90 | 23,15 | 23,70 | 2,05% | - |
| 08.05.2024 | 23,40 | 23,93 | 23,03 | 23,23 | -0,32% | 10.886,00 |
| 07.05.2024 | 23,10 | 23,40 | 22,88 | 23,30 | 0,76% | 9.864,00 |
| 06.05.2024 | 23,38 | 23,38 | 22,70 | 23,13 | -0,43% | 5.080,00 |
| 03.05.2024 | 22,75 | 23,30 | 22,58 | 23,23 | 2,20% | 2.630,00 |
| 02.05.2024 | 22,58 | 22,78 | 22,33 | 22,73 | 0,78% | 1.994,00 |