9,300€
3,79%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 11,37 | 11,38 | 10,76 | 10,89 | -4,31% | 11.782,00 |
| 15.10.2024 | 11,56 | 11,61 | 11,15 | 11,38 | -3,23% | 35.650,00 |
| 14.10.2024 | 11,84 | 11,96 | 11,52 | 11,76 | -0,84% | 35.050,00 |
| 11.10.2024 | 12,35 | 12,35 | 11,45 | 11,86 | -4,05% | 14.054,00 |
| 10.10.2024 | 12,32 | 12,39 | 12,20 | 12,36 | -0,64% | 4.620,00 |
| 09.10.2024 | 12,73 | 12,74 | 12,30 | 12,44 | -2,20% | 18.103,00 |
| 08.10.2024 | 12,50 | 12,92 | 12,34 | 12,72 | 0,79% | 7.236,00 |
| 07.10.2024 | 12,69 | 13,01 | 12,23 | 12,62 | -1,79% | 14.278,00 |
| 04.10.2024 | 12,43 | 12,85 | 12,21 | 12,85 | 3,38% | 19.872,00 |
| 03.10.2024 | 12,42 | 12,54 | 12,25 | 12,43 | -0,16% | - |
| 02.10.2024 | 12,12 | 12,47 | 12,02 | 12,45 | 3,06% | 19.980,00 |
| 01.10.2024 | 12,72 | 13,09 | 12,04 | 12,08 | -5,63% | 7.338,00 |
| 30.09.2024 | 13,78 | 13,95 | 12,58 | 12,80 | -0,62% | 3.065,00 |
| 27.09.2024 | 12,63 | 13,10 | 12,31 | 12,88 | 3,12% | 6.340,00 |
| 26.09.2024 | 13,41 | 13,41 | 12,39 | 12,49 | -6,16% | 12.500,00 |
| 25.09.2024 | 12,48 | 13,94 | 12,48 | 13,31 | 5,89% | 7.210,00 |
| 24.09.2024 | 12,01 | 13,00 | 12,00 | 12,57 | 15,11% | 15.524,00 |
| 23.09.2024 | 11,03 | 11,16 | 10,83 | 10,92 | -1,00% | 2.070,00 |
| 20.09.2024 | 10,83 | 11,19 | 10,76 | 11,03 | 0,91% | 22.827,00 |
| 19.09.2024 | 11,14 | 11,27 | 10,86 | 10,93 | -2,06% | 35.818,00 |
| 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 |