2,660€
1,72%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 2,65 | 2,70 | 2,61 | 2,66 | 0,76% | 150,00 |
| 23.07.2026 | 2,61 | 2,67 | 2,58 | 2,64 | 0,38% | - |
| 22.07.2026 | 2,65 | 2,67 | 2,62 | 2,63 | 0,27% | 7.720,00 |
| 21.07.2026 | 2,58 | 2,65 | 2,56 | 2,62 | 3,59% | 6.250,00 |
| 20.07.2026 | 2,58 | 2,63 | 2,53 | 2,53 | -1,67% | 34.352,00 |
| 17.07.2026 | 2,63 | 2,65 | 2,57 | 2,58 | -2,76% | 32.540,00 |
| 16.07.2026 | 2,65 | 2,66 | 2,36 | 2,65 | 0,00% | 37.000,00 |
| 15.07.2026 | 2,60 | 2,67 | 2,58 | 2,65 | 0,19% | - |
| 14.07.2026 | 2,63 | 2,65 | 2,57 | 2,64 | 0,69% | 60.000,00 |
| 13.07.2026 | 2,60 | 2,64 | 2,52 | 2,63 | 1,16% | - |
| 10.07.2026 | 2,65 | 2,68 | 2,52 | 2,60 | -3,17% | 17.600,00 |
| 09.07.2026 | 2,67 | 2,68 | 2,62 | 2,68 | 0,75% | 12.508,00 |
| 08.07.2026 | 2,66 | 2,67 | 2,62 | 2,66 | -0,11% | 6.624,00 |
| 07.07.2026 | 2,59 | 2,67 | 2,58 | 2,66 | 3,10% | 1.053,00 |
| 06.07.2026 | 2,58 | 2,67 | 2,53 | 2,58 | 0,78% | 82.159,00 |
| 03.07.2026 | 2,58 | 2,66 | 2,56 | 2,56 | -0,19% | 2.838,00 |
| 02.07.2026 | 2,51 | 2,67 | 2,50 | 2,57 | 2,39% | 77.200,00 |
| 01.07.2026 | 2,89 | 2,93 | 2,50 | 2,51 | -9,78% | 43.622,00 |
| 30.06.2026 | 2,59 | 2,89 | 2,48 | 2,78 | 11,65% | 58.835,00 |
| 29.06.2026 | 2,39 | 2,50 | 2,26 | 2,49 | 8,26% | 93.604,00 |
| 26.06.2026 | 2,26 | 2,36 | 2,21 | 2,30 | 1,10% | 83.950,00 |
| 25.06.2026 | 2,31 | 2,35 | 2,26 | 2,28 | -0,78% | 126.958,00 |
| 24.06.2026 | 2,41 | 2,43 | 2,28 | 2,29 | -4,97% | 127.130,00 |
| 23.06.2026 | 2,41 | 2,43 | 2,39 | 2,41 | 0,00% | 104.934,00 |
| 22.06.2026 | 2,42 | 2,48 | 2,37 | 2,41 | 1,05% | 78.100,00 |
| 19.06.2026 | 2,49 | 2,51 | 2,38 | 2,39 | -3,83% | 40.020,00 |
| 18.06.2026 | 2,51 | 2,53 | 2,43 | 2,48 | -1,00% | 30.200,00 |
| 17.06.2026 | 2,54 | 2,55 | 2,49 | 2,51 | -1,07% | 24.000,00 |
| 16.06.2026 | 2,56 | 2,57 | 2,52 | 2,54 | -1,09% | 68.200,00 |
| 15.06.2026 | 2,61 | 2,62 | 2,40 | 2,56 | -0,97% | 123.600,00 |
| 12.06.2026 | 2,55 | 2,60 | 2,52 | 2,59 | 1,69% | - |
| 11.06.2026 | 2,60 | 2,60 | 2,48 | 2,55 | -1,55% | 51.716,00 |
| 10.06.2026 | 2,61 | 2,62 | 2,48 | 2,59 | -1,07% | 76.000,00 |
| 09.06.2026 | 2,63 | 2,65 | 2,59 | 2,61 | -0,34% | 26.352,00 |
| 08.06.2026 | 2,63 | 2,68 | 2,62 | 2,62 | -1,06% | 13.154,00 |
| 05.06.2026 | 2,68 | 2,75 | 2,65 | 2,65 | -1,12% | 10.550,00 |
| 04.06.2026 | 2,66 | 2,72 | 2,62 | 2,68 | 0,87% | 52.760,00 |
| 03.06.2026 | 2,64 | 2,66 | 2,63 | 2,66 | 1,03% | 67.500,00 |
| 02.06.2026 | 2,66 | 2,71 | 2,62 | 2,63 | -1,02% | 27.938,00 |
| 01.06.2026 | 2,64 | 2,71 | 2,63 | 2,66 | 0,91% | - |
| 29.05.2026 | 2,65 | 2,69 | 2,63 | 2,63 | -0,38% | 22.158,00 |
| 28.05.2026 | 2,69 | 2,69 | 2,64 | 2,64 | -1,75% | 40.668,00 |
| 27.05.2026 | 2,73 | 2,73 | 2,65 | 2,69 | -0,85% | 51.667,00 |
| 26.05.2026 | 2,64 | 2,76 | 2,61 | 2,71 | 3,23% | 12.911,00 |
| 25.05.2026 | 2,67 | 2,73 | 2,63 | 2,63 | -1,09% | 93.148,00 |
| 22.05.2026 | 2,69 | 2,74 | 2,62 | 2,66 | -1,85% | 10.516,00 |
| 21.05.2026 | 2,64 | 2,73 | 2,61 | 2,71 | 2,81% | - |
| 20.05.2026 | 2,68 | 2,71 | 2,63 | 2,63 | -0,83% | 8.280,00 |
| 19.05.2026 | 2,66 | 2,70 | 2,60 | 2,66 | -0,67% | 270,00 |
| 18.05.2026 | 2,62 | 2,70 | 2,62 | 2,67 | 0,49% | 6.250,00 |
| 15.05.2026 | 2,69 | 2,75 | 2,64 | 2,66 | 0,08% | 15.434,00 |
| 14.05.2026 | 2,68 | 2,72 | 2,65 | 2,66 | -3,17% | - |
| 13.05.2026 | 2,72 | 2,75 | 2,64 | 2,75 | 1,48% | 6.845,00 |
| 12.05.2026 | 2,74 | 2,77 | 2,65 | 2,71 | -1,46% | - |
| 11.05.2026 | 2,72 | 2,75 | 2,52 | 2,75 | 0,73% | - |
| 08.05.2026 | 2,77 | 2,78 | 2,66 | 2,73 | -1,55% | - |
| 07.05.2026 | 2,77 | 2,82 | 2,75 | 2,77 | 0,00% | 26.972,00 |
| 06.05.2026 | 2,83 | 2,87 | 2,76 | 2,77 | -2,36% | 65.558,00 |
| 05.05.2026 | 2,90 | 2,95 | 2,81 | 2,84 | -2,07% | 14.760,00 |
| 04.05.2026 | 2,81 | 2,97 | 2,78 | 2,90 | 3,10% | 50.708,00 |
| 30.04.2026 | 2,79 | 2,85 | 2,76 | 2,81 | 0,47% | 13.500,00 |
| 29.04.2026 | 2,80 | 2,85 | 2,77 | 2,80 | 0,18% | 31.000,00 |
| 28.04.2026 | 2,80 | 2,88 | 2,78 | 2,79 | -0,29% | 34.033,00 |
| 27.04.2026 | 2,77 | 2,91 | 2,76 | 2,80 | 1,27% | 72.450,00 |
| 24.04.2026 | 2,78 | 2,81 | 2,75 | 2,76 | 0,55% | - |
| 23.04.2026 | 2,78 | 2,88 | 2,75 | 2,75 | -2,03% | 18.740,00 |
| 22.04.2026 | 2,77 | 2,84 | 2,75 | 2,81 | 2,00% | - |
| 21.04.2026 | 2,82 | 2,83 | 2,75 | 2,75 | -2,31% | - |
| 20.04.2026 | 2,79 | 2,88 | 2,71 | 2,82 | 0,43% | 63.090,00 |
| 17.04.2026 | 2,74 | 2,84 | 2,73 | 2,80 | 2,75% | 12.920,00 |
| 16.04.2026 | 2,66 | 2,82 | 2,66 | 2,73 | 1,79% | 5.100,00 |
| 15.04.2026 | 2,68 | 2,73 | 2,67 | 2,68 | -0,48% | 28.100,00 |
| 14.04.2026 | 2,74 | 2,77 | 2,65 | 2,69 | -1,54% | 61.160,00 |
| 13.04.2026 | 2,66 | 2,76 | 2,59 | 2,74 | 1,67% | 63.910,00 |
| 10.04.2026 | 2,75 | 2,76 | 2,63 | 2,69 | -0,92% | 2.470,00 |
| 09.04.2026 | 2,77 | 2,79 | 2,65 | 2,72 | -2,09% | 34.185,00 |
| 08.04.2026 | 2,78 | 2,86 | 2,75 | 2,77 | 2,51% | 39.400,00 |
| 07.04.2026 | 2,74 | 2,77 | 2,69 | 2,71 | 0,00% | - |
| 02.04.2026 | 2,72 | 2,78 | 2,66 | 2,71 | -1,10% | - |
| 01.04.2026 | 2,75 | 2,78 | 2,69 | 2,74 | 0,07% | - |
| 31.03.2026 | 2,69 | 2,80 | 2,63 | 2,73 | 2,24% | - |
| 30.03.2026 | 2,64 | 2,71 | 2,60 | 2,67 | 1,33% | 62.000,00 |
| 27.03.2026 | 2,71 | 2,71 | 2,63 | 2,64 | -2,48% | 49.990,00 |
| 26.03.2026 | 2,79 | 2,83 | 2,69 | 2,71 | -3,39% | 1.875,00 |
| 25.03.2026 | 2,79 | 2,86 | 2,77 | 2,80 | 0,97% | 17.700,00 |
| 24.03.2026 | 2,68 | 2,82 | 2,67 | 2,77 | 2,40% | 49.416,00 |
| 23.03.2026 | 2,64 | 2,80 | 2,58 | 2,71 | 1,50% | 93.019,00 |
| 20.03.2026 | 2,74 | 2,76 | 2,66 | 2,67 | -2,81% | - |
| 19.03.2026 | 2,78 | 2,86 | 2,67 | 2,75 | -1,79% | 7.900,00 |
| 18.03.2026 | 2,90 | 2,90 | 2,66 | 2,80 | -2,88% | 42.400,00 |
| 17.03.2026 | 2,78 | 2,89 | 2,78 | 2,88 | 2,49% | - |
| 16.03.2026 | 2,83 | 2,85 | 2,72 | 2,81 | 0,54% | 11.410,00 |
| 13.03.2026 | 2,80 | 2,92 | 2,58 | 2,79 | -0,18% | 29.212,00 |
| 12.03.2026 | 2,97 | 2,97 | 2,59 | 2,80 | -6,89% | 33.600,00 |
| 11.03.2026 | 3,04 | 3,12 | 2,92 | 3,01 | -1,05% | 32.779,00 |
| 10.03.2026 | 3,04 | 3,10 | 3,00 | 3,04 | -0,03% | 49.800,00 |
| 09.03.2026 | 2,99 | 3,05 | 2,98 | 3,04 | 0,10% | 133.952,00 |
| 06.03.2026 | 2,97 | 3,05 | 2,95 | 3,04 | 2,53% | 186.825,00 |
| 05.03.2026 | 3,03 | 3,04 | 2,92 | 2,96 | -1,76% | - |
| 04.03.2026 | 2,98 | 3,11 | 2,96 | 3,01 | 1,52% | 2.400,00 |