58,700€
0,26%
Echtzeit-Aktienkurs BAWAG GROUP AG
Bid:
Ask:
Aktienkurse zur BAWAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 58,60 | 58,70 | 58,60 | 58,70 | 0,26% | 50,00 |
| 09.05.2024 | 58,45 | 58,55 | 58,45 | 58,55 | -0,26% | 100,00 |
| 08.05.2024 | 58,60 | 58,70 | 58,30 | 58,70 | 1,47% | 525,00 |
| 07.05.2024 | 58,35 | 58,35 | 57,80 | 57,85 | 0,00% | 940,00 |
| 06.05.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 1,40% | - |
| 03.05.2024 | 57,05 | 57,05 | 57,05 | 57,05 | -0,09% | - |
| 02.05.2024 | 56,90 | 57,20 | 56,85 | 57,10 | 1,51% | 366,00 |
| 30.04.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 0,45% | - |
| 29.04.2024 | 55,45 | 58,05 | 54,85 | 56,00 | -2,69% | 3.056,00 |
| 26.04.2024 | 57,85 | 57,85 | 57,55 | 57,55 | 0,96% | 202,00 |
| 25.04.2024 | 58,20 | 58,20 | 57,00 | 57,00 | -2,06% | 1.742,00 |
| 24.04.2024 | 58,25 | 58,40 | 57,80 | 58,20 | 1,75% | 1.634,00 |
| 23.04.2024 | 56,75 | 57,30 | 56,75 | 57,20 | 2,05% | 1.426,00 |
| 22.04.2024 | 56,00 | 56,55 | 56,00 | 56,05 | -0,88% | 378,00 |
| 19.04.2024 | 55,60 | 56,55 | 55,60 | 56,55 | 1,25% | 1.840,00 |
| 18.04.2024 | 55,20 | 56,00 | 55,20 | 55,85 | 2,20% | 339,00 |
| 17.04.2024 | 53,25 | 54,65 | 53,25 | 54,65 | 2,63% | 4.079,00 |
| 16.04.2024 | 53,05 | 53,90 | 52,55 | 53,25 | -1,30% | 1.960,00 |
| 15.04.2024 | 54,40 | 55,05 | 53,30 | 53,95 | -0,19% | 683,00 |
| 12.04.2024 | 54,60 | 55,00 | 54,05 | 54,05 | -1,73% | 1.018,00 |
| 11.04.2024 | 55,55 | 55,55 | 55,00 | 55,00 | -2,57% | 697,00 |
| 10.04.2024 | 55,85 | 57,00 | 55,35 | 56,45 | -6,07% | 2.494,00 |
| 09.04.2024 | 60,05 | 61,10 | 59,95 | 60,10 | 0,25% | 13.875,00 |
| 08.04.2024 | 59,05 | 60,25 | 59,05 | 59,95 | 2,04% | 2.720,00 |
| 05.04.2024 | 58,75 | 58,85 | 58,20 | 58,75 | -0,76% | 1.333,00 |
| 04.04.2024 | 59,30 | 60,20 | 59,20 | 59,20 | 0,94% | 1.214,00 |
| 03.04.2024 | 58,85 | 58,85 | 58,30 | 58,65 | 0,60% | 4.380,00 |
| 02.04.2024 | 59,25 | 59,35 | 58,30 | 58,30 | 0,26% | 2.138,00 |
| 28.03.2024 | 59,20 | 59,20 | 58,15 | 58,15 | -1,19% | 778,00 |
| 27.03.2024 | 58,05 | 58,85 | 57,65 | 58,85 | 0,26% | 5.189,00 |
| 26.03.2024 | 58,90 | 58,90 | 58,50 | 58,70 | 1,21% | 208,00 |
| 25.03.2024 | 58,65 | 58,75 | 57,85 | 58,00 | -0,60% | 648,00 |
| 22.03.2024 | 57,95 | 58,60 | 57,95 | 58,35 | 0,60% | 525,00 |
| 21.03.2024 | 57,40 | 58,00 | 56,90 | 58,00 | 1,75% | 1.856,00 |
| 20.03.2024 | 56,55 | 57,20 | 56,35 | 57,00 | 0,00% | 954,00 |
| 19.03.2024 | 56,25 | 57,00 | 56,25 | 57,00 | 1,88% | 964,00 |
| 18.03.2024 | 55,30 | 56,10 | 54,75 | 55,95 | 1,27% | 444,00 |
| 15.03.2024 | 55,45 | 55,50 | 55,25 | 55,25 | 0,45% | 140,00 |
| 14.03.2024 | 55,10 | 55,10 | 54,90 | 55,00 | -0,18% | 260,00 |
| 13.03.2024 | 54,55 | 55,10 | 54,55 | 55,10 | 1,10% | 364,00 |
| 12.03.2024 | 53,20 | 54,50 | 53,20 | 54,50 | 3,02% | 781,00 |
| 11.03.2024 | 53,35 | 53,35 | 52,70 | 52,90 | -0,66% | 100,00 |
| 08.03.2024 | 53,90 | 53,90 | 53,25 | 53,25 | -2,29% | 1.075,00 |
| 07.03.2024 | 53,15 | 54,90 | 53,15 | 54,50 | -0,27% | 628,00 |
| 06.03.2024 | 54,10 | 54,70 | 54,10 | 54,65 | 2,25% | 244,00 |
| 05.03.2024 | 53,30 | 53,65 | 53,30 | 53,45 | -0,09% | 280,00 |
| 04.03.2024 | 53,25 | 53,50 | 53,25 | 53,50 | 0,47% | 288,00 |
| 01.03.2024 | 52,90 | 53,25 | 52,90 | 53,25 | 1,91% | 350,00 |
| 29.02.2024 | 51,95 | 52,25 | 51,95 | 52,25 | 0,87% | 150,00 |
| 28.02.2024 | 51,45 | 51,80 | 51,45 | 51,80 | 1,67% | 3.658,00 |
| 27.02.2024 | 51,40 | 51,40 | 50,95 | 50,95 | 0,89% | 61,00 |
| 26.02.2024 | 50,10 | 50,65 | 50,10 | 50,50 | 0,90% | 1.956,00 |
| 23.02.2024 | 50,40 | 50,45 | 50,05 | 50,05 | -1,09% | 400,00 |
| 22.02.2024 | 50,70 | 50,70 | 50,60 | 50,60 | 0,00% | 143,00 |
| 21.02.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,10% | - |
| 20.02.2024 | 50,10 | 50,65 | 50,05 | 50,65 | 0,00% | 210,00 |
| 19.02.2024 | 51,50 | 51,50 | 50,65 | 50,65 | -1,07% | 220,00 |
| 16.02.2024 | 51,75 | 51,75 | 51,20 | 51,20 | 2,20% | 362,00 |
| 15.02.2024 | 49,68 | 50,45 | 49,68 | 50,10 | 0,48% | 237,00 |
| 14.02.2024 | 50,90 | 51,05 | 49,86 | 49,86 | -0,68% | 607,00 |
| 13.02.2024 | 51,65 | 51,65 | 50,20 | 50,20 | -3,92% | 927,00 |
| 12.02.2024 | 51,50 | 52,25 | 51,10 | 52,25 | 2,85% | 4.581,00 |
| 09.02.2024 | 50,70 | 50,95 | 50,45 | 50,80 | 0,69% | 1.488,00 |
| 08.02.2024 | 51,50 | 51,50 | 49,72 | 50,45 | -0,69% | 2.619,00 |
| 07.02.2024 | 51,60 | 51,60 | 50,80 | 50,80 | -4,15% | 401,00 |
| 06.02.2024 | 52,75 | 53,50 | 52,60 | 53,00 | 0,95% | 1.601,00 |
| 05.02.2024 | 52,15 | 52,95 | 52,15 | 52,50 | 2,04% | 1.571,00 |
| 02.02.2024 | 50,00 | 51,55 | 50,00 | 51,45 | 2,69% | 823,00 |
| 01.02.2024 | 48,74 | 51,10 | 48,74 | 50,10 | 3,68% | 1.464,00 |
| 31.01.2024 | 48,58 | 49,00 | 48,32 | 48,32 | 0,42% | 1.524,00 |
| 30.01.2024 | 48,58 | 48,58 | 48,12 | 48,12 | -1,27% | 201,00 |
| 29.01.2024 | 48,68 | 49,10 | 48,50 | 48,74 | -1,34% | 895,00 |
| 26.01.2024 | 49,16 | 49,60 | 49,16 | 49,40 | -0,20% | 1.493,00 |
| 25.01.2024 | 49,24 | 49,50 | 49,24 | 49,50 | 0,94% | 172,00 |
| 24.01.2024 | 48,44 | 49,32 | 48,44 | 49,04 | 2,00% | 722,00 |
| 23.01.2024 | 47,58 | 48,08 | 47,58 | 48,08 | 1,74% | 10,00 |
| 22.01.2024 | 47,10 | 47,44 | 46,92 | 47,26 | 1,29% | 341,00 |
| 19.01.2024 | 46,98 | 47,00 | 46,44 | 46,66 | -0,21% | 852,00 |
| 18.01.2024 | 46,30 | 46,76 | 46,30 | 46,76 | 2,45% | 15,00 |
| 17.01.2024 | 45,36 | 45,64 | 45,34 | 45,64 | -0,91% | 500,00 |
| 16.01.2024 | 45,74 | 46,18 | 45,06 | 46,06 | -0,48% | 364,00 |
| 15.01.2024 | 46,50 | 46,50 | 46,14 | 46,28 | -1,03% | 560,00 |
| 12.01.2024 | 47,00 | 47,22 | 46,56 | 46,76 | 0,34% | 782,00 |
| 11.01.2024 | 47,30 | 47,30 | 46,58 | 46,60 | -1,40% | 91,00 |
| 10.01.2024 | 47,90 | 47,90 | 47,26 | 47,26 | -2,23% | 181,00 |
| 09.01.2024 | 48,36 | 48,36 | 48,34 | 48,34 | -0,53% | 500,00 |
| 08.01.2024 | 48,26 | 48,60 | 48,12 | 48,60 | 0,29% | 665,00 |
| 05.01.2024 | 47,44 | 48,46 | 47,44 | 48,46 | 2,80% | 254,00 |
| 04.01.2024 | 47,14 | 47,14 | 47,14 | 47,14 | 0,47% | 58,00 |
| 03.01.2024 | 48,08 | 48,10 | 46,92 | 46,92 | -2,49% | 476,00 |
| 02.01.2024 | 48,42 | 48,42 | 47,68 | 48,12 | 0,04% | 232,00 |
| 29.12.2023 | 47,88 | 48,10 | 47,72 | 48,10 | 0,88% | 227,00 |
| 28.12.2023 | 47,60 | 47,68 | 47,50 | 47,68 | -0,50% | 650,00 |
| 27.12.2023 | 47,38 | 47,92 | 47,38 | 47,92 | 1,10% | 357,00 |
| 22.12.2023 | 47,00 | 47,40 | 47,00 | 47,40 | 0,98% | 65,00 |
| 21.12.2023 | 46,94 | 46,94 | 46,94 | 46,94 | 0,64% | - |
| 20.12.2023 | 45,94 | 46,64 | 45,94 | 46,64 | 0,82% | 980,00 |
| 19.12.2023 | 46,20 | 46,26 | 45,88 | 46,26 | -1,24% | 815,00 |
| 18.12.2023 | 46,22 | 46,84 | 46,22 | 46,84 | 1,61% | 578,00 |
| 15.12.2023 | 47,36 | 47,36 | 46,10 | 46,10 | -3,19% | 588,00 |