25,325€
-3,06%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,13 | 26,43 | 24,90 | 25,33 | -3,06% | 3.939,00 |
27.03.2024 | 25,65 | 26,18 | 25,15 | 26,13 | 1,85% | 1.780,00 |
26.03.2024 | 24,73 | 25,80 | 24,73 | 25,65 | 3,74% | 827,00 |
25.03.2024 | 24,53 | 24,78 | 24,23 | 24,73 | 0,82% | 1.905,00 |
22.03.2024 | 24,90 | 25,13 | 24,33 | 24,53 | -1,51% | 831,00 |
21.03.2024 | 25,13 | 25,33 | 24,75 | 24,90 | -0,90% | 1.293,00 |
20.03.2024 | 25,55 | 25,68 | 25,05 | 25,13 | -1,66% | 1.405,00 |
19.03.2024 | 25,85 | 25,93 | 25,10 | 25,55 | -1,16% | 536,00 |
18.03.2024 | 26,05 | 26,05 | 25,10 | 25,85 | -0,77% | 4.425,00 |
15.03.2024 | 26,30 | 28,13 | 25,45 | 26,05 | -0,95% | 9.463,00 |
14.03.2024 | 28,48 | 28,90 | 25,43 | 26,30 | -7,64% | 1.923,00 |
13.03.2024 | 28,45 | 28,80 | 28,18 | 28,48 | 0,09% | 40,00 |
12.03.2024 | 28,33 | 28,78 | 28,23 | 28,45 | 0,44% | 575,00 |
11.03.2024 | 27,98 | 28,33 | 27,80 | 28,33 | 1,07% | 840,00 |
08.03.2024 | 28,58 | 28,70 | 27,88 | 28,03 | -1,92% | 80,00 |
07.03.2024 | 28,05 | 28,63 | 27,88 | 28,58 | 1,87% | 1.012,00 |
06.03.2024 | 28,00 | 28,30 | 27,88 | 28,05 | 0,18% | 136,00 |
05.03.2024 | 28,53 | 28,53 | 27,90 | 28,00 | -1,84% | 2.042,00 |
04.03.2024 | 28,88 | 29,00 | 28,43 | 28,53 | -1,21% | 135,00 |
01.03.2024 | 28,75 | 29,25 | 28,63 | 28,88 | 0,43% | 230,00 |
29.02.2024 | 29,08 | 29,30 | 28,50 | 28,75 | -1,12% | 25,00 |
28.02.2024 | 29,30 | 29,65 | 28,95 | 29,08 | -0,94% | 70,00 |
27.02.2024 | 28,78 | 29,48 | 28,65 | 29,35 | 2,00% | 11,00 |
26.02.2024 | 29,18 | 29,25 | 28,70 | 28,78 | -1,37% | 430,00 |
23.02.2024 | 29,23 | 29,38 | 28,70 | 29,18 | -0,17% | 535,00 |
22.02.2024 | 29,03 | 29,43 | 29,03 | 29,23 | 0,69% | 690,00 |
21.02.2024 | 29,03 | 29,23 | 28,63 | 29,03 | 0,00% | 118,00 |
20.02.2024 | 28,45 | 29,05 | 28,18 | 29,03 | 2,02% | 340,00 |
19.02.2024 | 28,93 | 28,95 | 28,28 | 28,45 | -1,64% | 110,00 |
16.02.2024 | 28,43 | 29,08 | 28,38 | 28,93 | 1,76% | 370,00 |
15.02.2024 | 28,43 | 28,75 | 28,28 | 28,43 | 0,00% | 140,00 |
14.02.2024 | 28,58 | 28,63 | 28,05 | 28,43 | -0,52% | 959,00 |
13.02.2024 | 29,08 | 29,25 | 28,30 | 28,58 | -1,55% | 25,00 |
12.02.2024 | 28,65 | 29,18 | 28,45 | 29,03 | 1,31% | 95,00 |
09.02.2024 | 28,93 | 28,93 | 28,35 | 28,65 | -0,95% | 21,00 |
08.02.2024 | 28,30 | 29,08 | 28,28 | 28,93 | 2,21% | - |
07.02.2024 | 28,43 | 28,85 | 28,03 | 28,30 | -0,44% | 862,00 |
06.02.2024 | 29,50 | 29,50 | 27,98 | 28,43 | -3,64% | 1.173,00 |
05.02.2024 | 29,70 | 29,85 | 29,25 | 29,50 | -0,51% | 660,00 |
02.02.2024 | 30,13 | 30,25 | 29,60 | 29,65 | -1,90% | 184,00 |
01.02.2024 | 29,73 | 30,23 | 29,65 | 30,23 | 1,68% | 285,00 |
31.01.2024 | 30,13 | 30,28 | 29,65 | 29,73 | -1,33% | 600,00 |
30.01.2024 | 30,43 | 30,45 | 29,95 | 30,13 | -0,99% | 450,00 |
29.01.2024 | 30,18 | 30,58 | 30,00 | 30,43 | 0,66% | 500,00 |
26.01.2024 | 29,78 | 30,43 | 29,63 | 30,23 | 1,51% | 63,00 |
25.01.2024 | 29,78 | 30,08 | 29,48 | 29,78 | 0,00% | 1.095,00 |
24.01.2024 | 28,93 | 29,83 | 28,93 | 29,78 | 2,94% | 758,00 |
23.01.2024 | 28,43 | 29,10 | 28,30 | 28,93 | 1,76% | - |
22.01.2024 | 28,85 | 29,15 | 28,35 | 28,43 | -1,47% | 793,00 |
19.01.2024 | 27,98 | 28,95 | 27,78 | 28,85 | 3,13% | 1.033,00 |
18.01.2024 | 28,38 | 28,48 | 27,65 | 27,98 | -1,41% | 1.149,00 |
17.01.2024 | 28,73 | 28,78 | 28,00 | 28,38 | -1,39% | 2.323,00 |
16.01.2024 | 28,90 | 29,23 | 28,65 | 28,78 | -0,43% | 300,00 |
15.01.2024 | 29,63 | 29,75 | 28,70 | 28,90 | -2,45% | 1.647,00 |
12.01.2024 | 29,80 | 29,98 | 29,28 | 29,63 | -0,59% | 370,00 |
11.01.2024 | 31,83 | 31,83 | 29,05 | 29,80 | -5,92% | 6.382,00 |
10.01.2024 | 31,45 | 31,83 | 31,10 | 31,68 | 0,56% | - |
09.01.2024 | 31,10 | 32,13 | 31,05 | 31,50 | 1,29% | 2.845,00 |
08.01.2024 | 30,88 | 31,30 | 30,48 | 31,10 | 0,73% | 200,00 |
05.01.2024 | 30,78 | 31,00 | 30,40 | 30,88 | 0,32% | 10,00 |
04.01.2024 | 30,45 | 30,88 | 30,43 | 30,78 | 1,07% | 250,00 |
03.01.2024 | 31,18 | 31,30 | 30,23 | 30,45 | -2,48% | 81,00 |
02.01.2024 | 31,15 | 31,45 | 30,93 | 31,23 | 0,24% | 442,00 |
29.12.2023 | 31,58 | 31,68 | 31,15 | 31,15 | -1,50% | 1.137,00 |
28.12.2023 | 31,10 | 31,63 | 31,10 | 31,63 | 1,61% | 390,00 |
27.12.2023 | 31,13 | 31,40 | 30,93 | 31,13 | 0,16% | 234,00 |
22.12.2023 | 30,88 | 31,20 | 30,78 | 31,08 | 0,65% | 16,00 |
21.12.2023 | 31,15 | 31,33 | 30,55 | 30,88 | -0,96% | 430,00 |
20.12.2023 | 30,48 | 31,58 | 30,45 | 31,18 | 2,30% | 285,00 |
19.12.2023 | 30,83 | 30,90 | 30,45 | 30,48 | -1,14% | 260,00 |
18.12.2023 | 31,13 | 31,30 | 30,48 | 30,83 | -0,96% | 477,00 |
15.12.2023 | 30,40 | 31,23 | 30,33 | 31,13 | 2,72% | 765,00 |
14.12.2023 | 29,30 | 31,00 | 29,30 | 30,30 | 3,41% | 590,00 |
13.12.2023 | 29,83 | 30,05 | 29,20 | 29,30 | -1,76% | 660,00 |
12.12.2023 | 30,28 | 30,48 | 29,48 | 29,83 | -1,49% | 951,00 |
11.12.2023 | 30,98 | 31,05 | 30,08 | 30,28 | -2,10% | 182,00 |
08.12.2023 | 30,78 | 31,30 | 30,30 | 30,93 | 0,49% | 260,00 |
07.12.2023 | 30,48 | 31,18 | 30,40 | 30,78 | 0,98% | 3.818,00 |
06.12.2023 | 29,80 | 30,53 | 29,65 | 30,48 | 2,27% | 2.950,00 |
05.12.2023 | 29,75 | 29,88 | 29,58 | 29,80 | 0,17% | 461,00 |
04.12.2023 | 30,18 | 30,18 | 29,63 | 29,75 | -1,41% | 575,00 |
01.12.2023 | 29,78 | 30,20 | 29,73 | 30,18 | 1,51% | 240,00 |
30.11.2023 | 29,93 | 30,50 | 29,65 | 29,73 | -0,59% | 265,00 |
29.11.2023 | 29,28 | 30,13 | 28,50 | 29,90 | 2,13% | 824,00 |
28.11.2023 | 29,33 | 29,45 | 28,83 | 29,28 | -0,17% | 2.020,00 |
27.11.2023 | 29,55 | 29,65 | 29,05 | 29,33 | -0,93% | 58,00 |
24.11.2023 | 29,65 | 29,73 | 29,13 | 29,60 | -0,17% | 192,00 |
23.11.2023 | 29,93 | 30,03 | 29,58 | 29,65 | -0,92% | 1.517,00 |
22.11.2023 | 29,98 | 30,13 | 29,70 | 29,93 | -0,17% | 160,00 |
21.11.2023 | 30,83 | 31,13 | 29,68 | 29,98 | -2,76% | 1.860,00 |
20.11.2023 | 30,73 | 30,83 | 30,53 | 30,83 | 0,33% | 953,00 |
17.11.2023 | 30,38 | 31,10 | 30,33 | 30,73 | 1,15% | 570,00 |
16.11.2023 | 30,75 | 30,95 | 30,10 | 30,38 | -1,22% | 2.596,00 |
15.11.2023 | 31,53 | 31,68 | 30,73 | 30,75 | -2,46% | 1.349,00 |
14.11.2023 | 31,23 | 31,55 | 30,68 | 31,53 | 0,80% | 1.754,00 |
13.11.2023 | 31,88 | 32,68 | 31,00 | 31,28 | -1,88% | 282,00 |
10.11.2023 | 32,15 | 32,25 | 31,55 | 31,88 | -0,86% | 320,00 |
09.11.2023 | 32,08 | 32,75 | 31,25 | 32,15 | 0,23% | 860,00 |
08.11.2023 | 31,68 | 32,13 | 31,43 | 32,08 | 0,79% | 34,00 |
07.11.2023 | 32,53 | 32,53 | 31,65 | 31,83 | -2,15% | 620,00 |