22,275€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,40 | 22,40 | 22,05 | 22,15 | -1,12% | 12.549,00 |
| 18.04.2024 | 22,05 | 22,60 | 22,00 | 22,40 | 0,90% | 15.002,00 |
| 17.04.2024 | 23,50 | 23,50 | 21,90 | 22,20 | -5,53% | 41.384,00 |
| 16.04.2024 | 23,70 | 23,70 | 23,15 | 23,50 | -1,05% | 12.774,00 |
| 15.04.2024 | 24,40 | 24,45 | 23,75 | 23,75 | -2,66% | 12.494,00 |
| 12.04.2024 | 24,45 | 24,85 | 24,15 | 24,40 | -0,81% | 9.669,00 |
| 11.04.2024 | 24,15 | 24,60 | 24,05 | 24,60 | 1,23% | 6.286,00 |
| 10.04.2024 | 24,45 | 24,60 | 24,15 | 24,30 | 0,21% | 13.402,00 |
| 09.04.2024 | 25,20 | 25,20 | 24,20 | 24,25 | -4,90% | 16.483,00 |
| 08.04.2024 | 25,25 | 25,60 | 24,95 | 25,50 | 0,20% | 10.708,00 |
| 05.04.2024 | 24,90 | 25,80 | 24,90 | 25,45 | 1,80% | 12.321,00 |
| 04.04.2024 | 25,00 | 25,50 | 24,70 | 25,00 | 0,60% | 12.780,00 |
| 03.04.2024 | 24,70 | 25,00 | 24,25 | 24,85 | 1,64% | 9.275,00 |
| 02.04.2024 | 25,25 | 25,35 | 24,40 | 24,45 | -3,17% | 23.679,00 |
| 28.03.2024 | 26,00 | 26,00 | 25,00 | 25,25 | -4,17% | 29.262,00 |
| 27.03.2024 | 25,65 | 26,35 | 25,10 | 26,35 | 3,13% | 12.488,00 |
| 26.03.2024 | 24,95 | 25,80 | 24,80 | 25,55 | 2,82% | 17.752,00 |
| 25.03.2024 | 24,50 | 24,85 | 24,25 | 24,85 | 1,22% | 16.169,00 |
| 22.03.2024 | 24,95 | 25,15 | 24,40 | 24,55 | -0,61% | 19.828,00 |
| 21.03.2024 | 25,30 | 25,30 | 24,70 | 24,70 | -1,40% | 16.912,00 |
| 20.03.2024 | 25,50 | 25,75 | 25,05 | 25,05 | -1,96% | 15.417,00 |
| 19.03.2024 | 25,65 | 26,05 | 25,05 | 25,55 | -0,20% | 14.052,00 |
| 18.03.2024 | 26,05 | 26,15 | 25,15 | 25,60 | -1,73% | 20.064,00 |
| 15.03.2024 | 25,75 | 28,00 | 25,55 | 26,05 | -2,07% | 42.611,00 |
| 14.03.2024 | 28,65 | 28,80 | 25,30 | 26,60 | -7,16% | 17.392,00 |
| 13.03.2024 | 28,65 | 28,65 | 28,25 | 28,65 | 0,00% | 2.457,00 |
| 12.03.2024 | 28,45 | 28,85 | 28,35 | 28,65 | 0,70% | 2.878,00 |
| 11.03.2024 | 27,90 | 28,45 | 27,85 | 28,45 | 2,15% | 4.653,00 |
| 08.03.2024 | 28,60 | 28,60 | 27,85 | 27,85 | -2,79% | 9.175,00 |
| 07.03.2024 | 28,15 | 28,65 | 28,00 | 28,65 | 2,50% | 2.143,00 |
| 06.03.2024 | 27,90 | 28,35 | 27,85 | 27,95 | 0,36% | 2.512,00 |
| 05.03.2024 | 28,45 | 28,50 | 27,85 | 27,85 | -2,45% | 10.955,00 |
| 04.03.2024 | 29,10 | 29,10 | 28,50 | 28,55 | -1,04% | 5.785,00 |
| 01.03.2024 | 28,65 | 29,15 | 28,60 | 28,85 | -0,35% | 5.794,00 |
| 29.02.2024 | 29,00 | 29,25 | 28,50 | 28,95 | -1,19% | 3.439,00 |
| 28.02.2024 | 29,20 | 29,50 | 28,90 | 29,30 | -0,68% | 1.376,00 |
| 27.02.2024 | 28,85 | 29,50 | 28,65 | 29,50 | 1,90% | 4.765,00 |
| 26.02.2024 | 29,05 | 29,05 | 28,70 | 28,95 | -1,53% | 3.890,00 |
| 23.02.2024 | 29,05 | 29,40 | 28,75 | 29,40 | 0,17% | 5.332,00 |
| 22.02.2024 | 29,30 | 29,40 | 29,00 | 29,35 | 0,51% | 4.943,00 |
| 21.02.2024 | 29,20 | 29,25 | 28,60 | 29,20 | 1,21% | 6.787,00 |
| 20.02.2024 | 28,55 | 29,15 | 28,10 | 28,85 | 1,76% | 6.021,00 |
| 19.02.2024 | 28,80 | 29,00 | 28,30 | 28,35 | -1,56% | 3.822,00 |
| 16.02.2024 | 28,45 | 29,05 | 28,40 | 28,80 | 1,77% | 3.988,00 |
| 15.02.2024 | 28,40 | 28,75 | 28,15 | 28,30 | 0,35% | 6.564,00 |
| 14.02.2024 | 28,45 | 28,45 | 28,05 | 28,20 | -1,91% | 7.496,00 |
| 13.02.2024 | 28,70 | 29,10 | 28,35 | 28,75 | -1,71% | 3.613,00 |
| 12.02.2024 | 28,50 | 29,30 | 28,35 | 29,25 | 1,74% | 5.533,00 |
| 09.02.2024 | 28,75 | 28,95 | 28,30 | 28,75 | 0,00% | 3.311,00 |
| 08.02.2024 | 28,90 | 29,10 | 28,50 | 28,75 | 1,05% | 4.042,00 |
| 07.02.2024 | 28,25 | 28,90 | 28,10 | 28,45 | 0,71% | 3.957,00 |
| 06.02.2024 | 29,30 | 29,60 | 28,05 | 28,25 | -3,75% | 10.202,00 |
| 05.02.2024 | 29,75 | 29,80 | 29,25 | 29,35 | -1,51% | 7.192,00 |
| 02.02.2024 | 30,25 | 30,30 | 29,55 | 29,80 | -0,17% | 3.359,00 |
| 01.02.2024 | 29,85 | 30,25 | 29,60 | 29,85 | 1,02% | 2.615,00 |
| 31.01.2024 | 29,90 | 30,35 | 29,55 | 29,55 | -1,66% | 2.717,00 |
| 30.01.2024 | 30,40 | 30,60 | 29,85 | 30,05 | -1,48% | 4.725,00 |
| 29.01.2024 | 30,40 | 30,50 | 30,10 | 30,50 | 0,83% | 2.527,00 |
| 26.01.2024 | 29,70 | 30,35 | 29,55 | 30,25 | 2,37% | 3.511,00 |
| 25.01.2024 | 29,65 | 29,90 | 29,55 | 29,55 | -0,17% | 3.583,00 |
| 24.01.2024 | 28,90 | 29,95 | 28,85 | 29,60 | 2,07% | 6.525,00 |
| 23.01.2024 | 28,65 | 29,10 | 28,40 | 29,00 | 1,22% | 3.404,00 |
| 22.01.2024 | 28,95 | 29,20 | 28,30 | 28,65 | -1,21% | 10.040,00 |
| 19.01.2024 | 28,10 | 29,00 | 27,80 | 29,00 | 4,50% | 8.332,00 |
| 18.01.2024 | 28,50 | 28,50 | 27,60 | 27,75 | -1,25% | 15.957,00 |
| 17.01.2024 | 28,55 | 28,60 | 28,05 | 28,10 | -2,60% | 6.127,00 |
| 16.01.2024 | 28,80 | 29,10 | 28,55 | 28,85 | -0,69% | 10.278,00 |
| 15.01.2024 | 29,80 | 29,80 | 28,80 | 29,05 | -2,52% | 7.063,00 |
| 12.01.2024 | 29,95 | 29,95 | 29,35 | 29,80 | 0,34% | 14.229,00 |
| 11.01.2024 | 31,40 | 31,95 | 29,20 | 29,70 | -5,86% | 26.078,00 |
| 10.01.2024 | 31,40 | 31,95 | 31,05 | 31,55 | 0,16% | 3.527,00 |
| 09.01.2024 | 31,15 | 32,00 | 31,15 | 31,50 | 0,64% | 6.252,00 |
| 08.01.2024 | 30,70 | 31,30 | 30,50 | 31,30 | 0,81% | 2.950,00 |
| 05.01.2024 | 30,90 | 31,05 | 30,35 | 31,05 | 1,31% | 2.937,00 |
| 04.01.2024 | 30,45 | 30,75 | 30,45 | 30,65 | 0,33% | 3.108,00 |
| 03.01.2024 | 31,00 | 31,25 | 30,30 | 30,55 | -1,29% | 6.626,00 |
| 02.01.2024 | 31,35 | 31,45 | 30,90 | 30,95 | -0,64% | 7.749,00 |
| 29.12.2023 | 31,50 | 31,50 | 31,15 | 31,15 | -0,95% | 2.434,00 |
| 28.12.2023 | 31,25 | 31,80 | 31,10 | 31,45 | 0,64% | 6.370,00 |
| 27.12.2023 | 31,00 | 31,30 | 30,90 | 31,25 | 0,97% | 3.150,00 |
| 22.12.2023 | 30,85 | 31,25 | 30,85 | 30,95 | -0,48% | 10.975,00 |
| 21.12.2023 | 30,70 | 31,40 | 30,50 | 31,10 | -1,27% | 7.573,00 |
| 20.12.2023 | 31,00 | 31,55 | 30,95 | 31,50 | 3,79% | 3.956,00 |
| 19.12.2023 | 30,70 | 30,80 | 30,30 | 30,35 | -2,25% | 4.457,00 |
| 18.12.2023 | 31,15 | 31,20 | 30,55 | 31,05 | 0,00% | 3.701,00 |
| 15.12.2023 | 30,50 | 31,25 | 30,50 | 31,05 | 1,97% | 11.659,00 |
| 14.12.2023 | 29,45 | 31,00 | 29,20 | 30,45 | 3,57% | 5.798,00 |
| 13.12.2023 | 29,85 | 30,00 | 29,00 | 29,40 | -0,51% | 9.182,00 |
| 12.12.2023 | 30,40 | 30,50 | 29,50 | 29,55 | -2,31% | 8.922,00 |
| 11.12.2023 | 30,65 | 31,00 | 30,00 | 30,25 | -2,89% | 8.504,00 |
| 08.12.2023 | 30,60 | 31,30 | 30,35 | 31,15 | 0,48% | 17.072,00 |
| 07.12.2023 | 30,30 | 31,25 | 30,30 | 31,00 | 1,14% | 6.554,00 |
| 06.12.2023 | 29,75 | 30,70 | 29,75 | 30,65 | 2,34% | 6.196,00 |
| 05.12.2023 | 29,70 | 29,95 | 29,60 | 29,95 | 0,84% | 3.233,00 |
| 04.12.2023 | 29,95 | 30,05 | 29,70 | 29,70 | -1,82% | 4.971,00 |
| 01.12.2023 | 29,80 | 30,25 | 29,80 | 30,25 | 2,37% | 3.275,00 |
| 30.11.2023 | 29,95 | 30,55 | 29,55 | 29,55 | -1,34% | 5.958,00 |
| 29.11.2023 | 29,40 | 29,95 | 28,60 | 29,95 | 1,87% | 13.085,00 |
| 28.11.2023 | 29,20 | 29,45 | 28,90 | 29,40 | -0,17% | 7.460,00 |
| 27.11.2023 | 29,40 | 29,60 | 29,05 | 29,45 | 0,00% | 7.611,00 |