33,800€
4,00%
Echtzeit-Aktienkurs BAYWA AG NA O.N.
Bid:
Ask:
Aktienkurse zur BAYWA AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,50 | 34,80 | 30,70 | 34,80 | 7,08% | 1.776,00 |
27.03.2024 | 32,90 | 32,90 | 30,20 | 32,50 | 3,83% | 2.493,00 |
26.03.2024 | 31,00 | 33,00 | 31,00 | 31,30 | 1,62% | 1.728,00 |
25.03.2024 | 28,50 | 30,80 | 28,20 | 30,80 | 4,41% | 1.128,00 |
22.03.2024 | 29,60 | 29,80 | 28,10 | 29,50 | -1,01% | 872,00 |
21.03.2024 | 31,60 | 31,60 | 27,80 | 29,80 | -6,29% | 5.534,00 |
20.03.2024 | 32,10 | 33,00 | 31,80 | 31,80 | -3,64% | 613,00 |
19.03.2024 | 32,00 | 33,00 | 31,90 | 33,00 | -0,60% | 973,00 |
18.03.2024 | 33,40 | 33,40 | 32,00 | 33,20 | 3,43% | 905,00 |
15.03.2024 | 31,50 | 33,90 | 31,40 | 32,10 | 0,31% | 1.258,00 |
14.03.2024 | 33,60 | 34,00 | 32,00 | 32,00 | -6,16% | 1.508,00 |
13.03.2024 | 33,10 | 34,10 | 32,00 | 34,10 | 2,71% | 905,00 |
12.03.2024 | 33,60 | 34,90 | 32,00 | 33,20 | -5,14% | 1.772,00 |
11.03.2024 | 34,30 | 35,00 | 33,60 | 35,00 | 0,57% | 497,00 |
08.03.2024 | 32,00 | 34,80 | 32,00 | 34,80 | 1,46% | 208,00 |
07.03.2024 | 34,40 | 34,40 | 32,00 | 34,30 | -1,44% | 126,00 |
06.03.2024 | 31,90 | 34,80 | 31,80 | 34,80 | 8,75% | 277,00 |
05.03.2024 | 31,90 | 33,30 | 31,90 | 32,00 | -0,31% | 685,00 |
04.03.2024 | 33,00 | 33,90 | 32,10 | 32,10 | 0,94% | 761,00 |
01.03.2024 | 31,50 | 33,60 | 31,50 | 31,80 | -0,31% | 1.501,00 |
29.02.2024 | 32,50 | 32,50 | 31,50 | 31,90 | -5,62% | 1.456,00 |
28.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 5,30% | 100,00 |
27.02.2024 | 32,40 | 33,70 | 32,10 | 32,10 | -1,23% | 200,00 |
26.02.2024 | 33,50 | 35,00 | 32,50 | 32,50 | -2,11% | 947,00 |
23.02.2024 | 32,10 | 33,20 | 32,00 | 33,20 | 2,79% | 261,00 |
22.02.2024 | 32,10 | 33,90 | 32,10 | 32,30 | 0,62% | 246,00 |
21.02.2024 | 34,30 | 34,30 | 32,00 | 32,10 | -3,31% | 785,00 |
20.02.2024 | 33,20 | 34,90 | 33,20 | 33,20 | -7,52% | 80,00 |
19.02.2024 | 34,90 | 35,90 | 34,00 | 35,90 | 5,59% | 241,00 |
16.02.2024 | 33,90 | 34,00 | 33,00 | 34,00 | 0,59% | 563,00 |
15.02.2024 | 33,50 | 33,80 | 33,20 | 33,80 | 0,00% | 684,00 |
14.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,15% | 112,00 |
13.02.2024 | 35,00 | 35,40 | 34,90 | 34,90 | 0,00% | 1.035,00 |
12.02.2024 | 35,00 | 35,00 | 34,50 | 34,90 | -0,29% | 810,00 |
09.02.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,85% | 155,00 |
08.02.2024 | 35,30 | 36,10 | 35,30 | 35,30 | -2,75% | 221,00 |
07.02.2024 | 34,70 | 36,30 | 34,70 | 36,30 | -1,09% | 163,00 |
06.02.2024 | 35,90 | 36,70 | 35,30 | 36,70 | 2,80% | 154,00 |
05.02.2024 | 36,50 | 36,50 | 35,70 | 35,70 | -5,31% | 297,00 |
02.02.2024 | 35,50 | 37,70 | 35,40 | 37,70 | 2,45% | 215,00 |
01.02.2024 | 37,90 | 37,90 | 35,30 | 36,80 | 3,95% | 233,00 |
31.01.2024 | 36,10 | 36,90 | 35,40 | 35,40 | -5,09% | 460,00 |
30.01.2024 | 38,50 | 38,50 | 35,60 | 37,30 | 0,00% | 167,00 |
29.01.2024 | 37,70 | 37,90 | 36,20 | 37,30 | -2,36% | 780,00 |
26.01.2024 | 36,50 | 38,20 | 36,00 | 38,20 | 0,79% | 591,00 |
25.01.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 1,88% | 235,00 |
24.01.2024 | 38,70 | 39,00 | 35,50 | 37,20 | -4,12% | 1.953,00 |
23.01.2024 | 39,10 | 39,20 | 38,80 | 38,80 | -2,76% | 748,00 |
22.01.2024 | 39,20 | 39,90 | 39,10 | 39,90 | 0,76% | 477,00 |
19.01.2024 | 40,70 | 41,00 | 39,20 | 39,60 | 0,00% | 562,00 |
18.01.2024 | 39,60 | 40,70 | 39,60 | 39,60 | -3,41% | 73,00 |
17.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,59% | 13,00 |
16.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 118,00 |
15.01.2024 | 41,00 | 41,00 | 39,20 | 39,20 | -4,39% | 87,00 |
12.01.2024 | 39,30 | 41,00 | 39,20 | 41,00 | 4,33% | 232,00 |
11.01.2024 | 40,90 | 41,10 | 39,30 | 39,30 | -3,91% | 513,00 |
10.01.2024 | 40,90 | 40,90 | 39,30 | 40,90 | 0,00% | 119,00 |
09.01.2024 | 39,80 | 40,90 | 39,80 | 40,90 | 0,00% | 42,00 |
08.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,74% | 74,00 |
05.01.2024 | 42,10 | 42,10 | 40,60 | 40,60 | -3,79% | 9,00 |
04.01.2024 | 39,70 | 42,30 | 39,70 | 42,20 | 6,30% | 438,00 |
03.01.2024 | 39,30 | 39,90 | 39,10 | 39,70 | -0,75% | 580,00 |
02.01.2024 | 39,60 | 40,10 | 39,30 | 40,00 | 1,01% | 246,00 |
29.12.2023 | 40,00 | 40,00 | 39,60 | 39,60 | -1,25% | 69,00 |
28.12.2023 | 39,70 | 40,40 | 39,60 | 40,10 | -0,74% | 669,00 |
27.12.2023 | 40,00 | 40,40 | 39,20 | 40,40 | 1,00% | 716,00 |
22.12.2023 | 40,10 | 40,10 | 39,70 | 40,00 | -0,25% | 362,00 |
21.12.2023 | 41,10 | 41,10 | 40,10 | 40,10 | -0,99% | 153,00 |
20.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -1,70% | 15,00 |
19.12.2023 | 41,00 | 41,90 | 39,20 | 41,20 | 1,23% | 327,00 |
18.12.2023 | 39,10 | 41,00 | 39,10 | 40,70 | 4,09% | 273,00 |
15.12.2023 | 42,20 | 42,20 | 39,10 | 39,10 | 0,26% | 537,00 |
14.12.2023 | 39,10 | 43,00 | 39,00 | 39,00 | -4,88% | 260,00 |
13.12.2023 | 39,10 | 41,00 | 39,10 | 41,00 | 1,99% | 185,00 |
12.12.2023 | 41,30 | 41,30 | 40,00 | 40,20 | -5,19% | 1.215,00 |
11.12.2023 | 41,20 | 42,40 | 41,20 | 42,40 | 0,00% | 310,00 |
08.12.2023 | 41,30 | 42,40 | 41,30 | 42,40 | 2,66% | 120,00 |
07.12.2023 | 42,40 | 42,40 | 41,30 | 41,30 | 0,00% | 166,00 |
06.12.2023 | 41,10 | 42,40 | 41,10 | 41,30 | 0,49% | 333,00 |
05.12.2023 | 42,40 | 42,40 | 41,10 | 41,10 | -1,20% | 382,00 |
04.12.2023 | 42,30 | 42,40 | 41,60 | 41,60 | -2,12% | 185,00 |
01.12.2023 | 43,70 | 43,70 | 42,50 | 42,50 | 2,16% | 204,00 |
30.11.2023 | 44,90 | 44,90 | 41,60 | 41,60 | -2,80% | 123,00 |
29.11.2023 | 43,90 | 43,90 | 42,80 | 42,80 | 0,00% | 13,00 |
28.11.2023 | 43,00 | 43,00 | 42,80 | 42,80 | 0,71% | 100,00 |
27.11.2023 | 43,00 | 43,00 | 41,00 | 42,50 | -1,16% | 202,00 |
24.11.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 73,00 |
23.11.2023 | 43,00 | 43,00 | 41,60 | 42,80 | 4,39% | 103,00 |
20.11.2023 | 43,00 | 43,00 | 41,00 | 41,00 | 0,74% | 153,00 |
17.11.2023 | 43,20 | 43,70 | 39,00 | 40,70 | -5,57% | 1.790,00 |
16.11.2023 | 43,90 | 44,10 | 43,10 | 43,10 | -1,82% | 425,00 |
15.11.2023 | 44,00 | 44,00 | 43,90 | 43,90 | -1,35% | 70,00 |
14.11.2023 | 45,50 | 45,50 | 44,50 | 44,50 | -0,67% | 277,00 |
13.11.2023 | 44,80 | 45,50 | 44,80 | 44,80 | 0,00% | 125,00 |
10.11.2023 | 44,80 | 44,80 | 44,80 | 44,80 | -1,54% | 60,00 |
09.11.2023 | 44,80 | 45,50 | 44,80 | 45,50 | -1,09% | 5,00 |
08.11.2023 | 45,20 | 46,00 | 45,00 | 46,00 | 0,00% | 100,00 |
07.11.2023 | 46,00 | 46,00 | 45,60 | 46,00 | 2,22% | 64,00 |
06.11.2023 | 44,00 | 46,00 | 43,20 | 45,00 | 2,51% | 710,00 |
03.11.2023 | 43,20 | 46,00 | 43,20 | 43,90 | 0,69% | 270,00 |