2,808€
1,01%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 3,07 | 3,09 | 2,90 | 2,97 | -3,32% | - |
| 02.03.2026 | 2,98 | 3,11 | 2,97 | 3,07 | -1,70% | 93.300,00 |
| 27.02.2026 | 3,05 | 3,14 | 3,01 | 3,12 | 4,17% | 13.628,00 |
| 26.02.2026 | 3,19 | 3,19 | 3,00 | 3,00 | -3,54% | 35.975,00 |
| 25.02.2026 | 2,87 | 3,16 | 2,86 | 3,11 | 7,25% | 85.840,00 |
| 24.02.2026 | 2,97 | 2,99 | 2,86 | 2,90 | -2,26% | 115.240,00 |
| 23.02.2026 | 3,03 | 3,05 | 2,83 | 2,97 | -1,17% | 32.600,00 |
| 20.02.2026 | 3,04 | 3,07 | 2,99 | 3,00 | -1,22% | 20.949,00 |
| 19.02.2026 | 3,04 | 3,16 | 2,98 | 3,04 | -0,36% | 37.500,00 |
| 18.02.2026 | 3,06 | 3,09 | 3,00 | 3,05 | -0,07% | 78.456,00 |
| 17.02.2026 | 3,03 | 3,13 | 2,96 | 3,05 | 0,83% | 54.200,00 |
| 16.02.2026 | 3,09 | 3,18 | 2,99 | 3,03 | -1,88% | 1.960,00 |
| 13.02.2026 | 3,10 | 3,16 | 3,02 | 3,08 | -0,71% | 14.620,00 |
| 12.02.2026 | 3,07 | 3,14 | 3,03 | 3,11 | 1,37% | - |
| 11.02.2026 | 3,11 | 3,24 | 2,97 | 3,06 | -1,45% | 23.839,00 |
| 10.02.2026 | 3,11 | 3,18 | 3,09 | 3,11 | -0,22% | 25.439,00 |
| 09.02.2026 | 3,25 | 3,25 | 3,04 | 3,12 | -4,39% | 30.813,00 |
| 06.02.2026 | 3,17 | 3,26 | 3,14 | 3,26 | 2,68% | 11.662,00 |
| 05.02.2026 | 3,18 | 3,33 | 3,16 | 3,17 | -0,31% | 14.680,00 |
| 04.02.2026 | 3,11 | 3,28 | 3,10 | 3,18 | 2,91% | 19.380,00 |
| 03.02.2026 | 3,39 | 3,43 | 3,06 | 3,09 | -10,99% | 41.063,00 |
| 02.02.2026 | 3,38 | 3,64 | 3,37 | 3,48 | 2,21% | 27.603,00 |
| 30.01.2026 | 3,38 | 3,50 | 3,33 | 3,40 | 2,01% | 23.600,00 |
| 29.01.2026 | 3,34 | 3,45 | 3,29 | 3,33 | -0,36% | 69.700,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,24 | 3,35 | -3,04% | 30.750,00 |
| 27.01.2026 | 3,49 | 3,65 | 3,29 | 3,45 | -1,20% | 69.369,00 |
| 26.01.2026 | 3,53 | 3,62 | 3,41 | 3,49 | -1,36% | 39.735,00 |
| 23.01.2026 | 3,68 | 3,78 | 3,47 | 3,54 | -3,41% | 3.333,00 |
| 22.01.2026 | 3,84 | 3,93 | 3,61 | 3,67 | -4,31% | 56.502,00 |
| 21.01.2026 | 3,77 | 3,85 | 3,63 | 3,83 | 2,96% | 42.080,00 |
| 20.01.2026 | 3,98 | 4,03 | 3,51 | 3,72 | -7,35% | 60.065,00 |
| 19.01.2026 | 3,83 | 4,35 | 3,82 | 4,02 | -6,48% | 66.056,00 |
| 16.01.2026 | 4,34 | 4,58 | 3,87 | 4,29 | -0,62% | 48.495,00 |
| 15.01.2026 | 3,90 | 4,37 | 3,90 | 4,32 | 10,97% | 74.102,00 |
| 14.01.2026 | 3,96 | 4,00 | 3,72 | 3,89 | -1,94% | 40.642,00 |
| 13.01.2026 | 3,50 | 4,03 | 3,37 | 3,97 | 14,41% | 33.924,00 |
| 12.01.2026 | 3,39 | 3,52 | 3,35 | 3,47 | 3,89% | 44.585,00 |
| 09.01.2026 | 3,22 | 3,44 | 3,18 | 3,34 | 3,79% | 17.088,00 |
| 08.01.2026 | 3,23 | 3,31 | 3,07 | 3,22 | -0,98% | 39.212,00 |
| 07.01.2026 | 3,22 | 3,27 | 3,11 | 3,25 | 0,78% | 78.418,00 |
| 06.01.2026 | 3,41 | 3,43 | 2,93 | 3,23 | -5,29% | 36.200,00 |
| 05.01.2026 | 3,34 | 3,50 | 3,29 | 3,41 | 0,15% | 72.935,00 |
| 02.01.2026 | 2,82 | 3,45 | 2,81 | 3,40 | 23,41% | 82.030,00 |
| 30.12.2025 | 2,63 | 2,79 | 2,63 | 2,76 | 4,75% | 22.010,00 |
| 29.12.2025 | 2,58 | 2,92 | 2,52 | 2,63 | 8,45% | 135.698,00 |
| 23.12.2025 | 2,41 | 2,44 | 2,36 | 2,43 | 2,54% | 47.326,00 |
| 22.12.2025 | 2,43 | 2,43 | 2,35 | 2,37 | -1,66% | 44.692,00 |
| 19.12.2025 | 2,43 | 2,45 | 2,31 | 2,41 | 0,00% | 31.660,00 |
| 18.12.2025 | 2,47 | 2,47 | 2,41 | 2,41 | -2,04% | 62.904,00 |
| 17.12.2025 | 2,49 | 2,51 | 2,44 | 2,46 | -0,81% | 10.800,00 |
| 16.12.2025 | 2,53 | 2,53 | 2,46 | 2,48 | -1,39% | 138.354,00 |
| 15.12.2025 | 2,56 | 2,57 | 2,50 | 2,51 | -0,59% | 41.035,00 |
| 12.12.2025 | 2,48 | 2,57 | 2,45 | 2,53 | 2,64% | 1.890,00 |
| 11.12.2025 | 2,48 | 2,50 | 2,45 | 2,46 | -0,61% | 1.305,00 |
| 10.12.2025 | 2,50 | 2,54 | 2,45 | 2,48 | -1,39% | 44.800,00 |
| 09.12.2025 | 2,52 | 2,60 | 2,44 | 2,51 | 1,01% | 9.200,00 |
| 08.12.2025 | 2,55 | 2,57 | 2,43 | 2,49 | -1,70% | 16.893,00 |
| 05.12.2025 | 2,55 | 2,57 | 2,50 | 2,53 | 1,32% | 7.291,00 |
| 04.12.2025 | 2,56 | 2,57 | 2,48 | 2,50 | -2,16% | 53.760,00 |
| 03.12.2025 | 2,58 | 2,64 | 2,51 | 2,55 | -0,58% | 56.950,00 |