22,500€
2,51%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 22,18 | 22,58 | 21,98 | 22,55 | 2,73% | - |
| 17.04.2024 | 22,90 | 23,10 | 21,80 | 21,95 | -5,79% | 67.306,00 |
| 16.04.2024 | 23,60 | 23,60 | 23,10 | 23,30 | -1,89% | 27.246,00 |
| 15.04.2024 | 24,20 | 24,20 | 23,75 | 23,75 | -1,66% | 32.213,00 |
| 12.04.2024 | 24,55 | 24,80 | 24,10 | 24,15 | -1,02% | 14.545,00 |
| 11.04.2024 | 24,15 | 24,55 | 24,00 | 24,40 | 1,04% | 24.409,00 |
| 10.04.2024 | 24,20 | 24,50 | 24,05 | 24,15 | 0,42% | 25.081,00 |
| 09.04.2024 | 25,20 | 25,20 | 24,05 | 24,05 | -4,75% | 51.660,00 |
| 08.04.2024 | 25,60 | 25,65 | 25,25 | 25,25 | -1,37% | 21.968,00 |
| 05.04.2024 | 25,05 | 25,85 | 24,90 | 25,60 | 0,99% | 42.500,00 |
| 04.04.2024 | 24,85 | 25,40 | 24,75 | 25,35 | 2,01% | 60.745,00 |
| 03.04.2024 | 24,45 | 25,05 | 24,40 | 24,85 | 1,43% | 40.824,00 |
| 02.04.2024 | 25,30 | 25,40 | 24,50 | 24,50 | -2,58% | 33.376,00 |
| 28.03.2024 | 25,95 | 26,00 | 24,90 | 25,15 | -2,90% | 49.931,00 |
| 27.03.2024 | 25,40 | 25,95 | 25,10 | 25,90 | 1,37% | 26.374,00 |
| 26.03.2024 | 24,85 | 25,85 | 24,80 | 25,55 | 3,44% | 17.152,00 |
| 25.03.2024 | 24,40 | 24,75 | 24,20 | 24,70 | 1,02% | 26.295,00 |
| 22.03.2024 | 24,95 | 25,15 | 24,35 | 24,45 | -2,20% | 35.227,00 |
| 21.03.2024 | 25,00 | 25,35 | 24,75 | 25,00 | 0,00% | 30.193,00 |
| 20.03.2024 | 25,45 | 25,45 | 25,00 | 25,00 | -1,77% | 24.518,00 |
| 19.03.2024 | 25,70 | 25,80 | 25,05 | 25,45 | -1,74% | 22.005,00 |
| 18.03.2024 | 26,00 | 26,15 | 25,05 | 25,90 | 0,19% | 39.717,00 |
| 15.03.2024 | 26,95 | 28,15 | 25,45 | 25,85 | -9,93% | 173.216,00 |
| 14.03.2024 | 28,70 | 28,85 | 28,50 | 28,70 | 0,35% | 13.392,00 |
| 13.03.2024 | 28,75 | 28,75 | 28,15 | 28,60 | 0,18% | 21.055,00 |
| 12.03.2024 | 28,45 | 28,75 | 28,25 | 28,55 | 1,06% | 21.992,00 |
| 11.03.2024 | 28,10 | 28,35 | 27,80 | 28,25 | 0,71% | 12.620,00 |
| 08.03.2024 | 28,70 | 28,70 | 27,90 | 28,05 | -1,58% | 14.762,00 |
| 07.03.2024 | 27,90 | 28,70 | 27,90 | 28,50 | 1,60% | 9.980,00 |
| 06.03.2024 | 27,85 | 28,35 | 27,85 | 28,05 | 0,00% | 15.829,00 |
| 05.03.2024 | 28,30 | 28,40 | 27,90 | 28,05 | -1,41% | 15.437,00 |
| 04.03.2024 | 28,80 | 29,05 | 28,45 | 28,45 | -1,73% | 13.396,00 |
| 01.03.2024 | 28,80 | 29,30 | 28,75 | 28,95 | 1,22% | 10.376,00 |
| 29.02.2024 | 29,05 | 29,30 | 28,60 | 28,60 | -1,72% | 58.412,00 |
| 28.02.2024 | 29,30 | 29,60 | 28,90 | 29,10 | -0,17% | 8.859,00 |
| 27.02.2024 | 29,00 | 29,25 | 28,70 | 29,15 | 1,22% | 9.341,00 |
| 26.02.2024 | 29,00 | 29,20 | 28,65 | 28,80 | -1,20% | 7.308,00 |
| 23.02.2024 | 28,95 | 29,35 | 28,70 | 29,15 | 0,00% | 9.650,00 |
| 22.02.2024 | 29,10 | 29,45 | 29,00 | 29,15 | 0,52% | 9.100,00 |
| 21.02.2024 | 29,00 | 29,20 | 28,60 | 29,00 | 0,17% | 12.947,00 |
| 20.02.2024 | 28,30 | 29,10 | 28,10 | 28,95 | 1,58% | 15.018,00 |
| 19.02.2024 | 28,80 | 28,80 | 28,20 | 28,50 | -1,72% | 10.498,00 |
| 16.02.2024 | 28,40 | 29,10 | 28,35 | 29,00 | 1,58% | 7.374,00 |
| 15.02.2024 | 28,35 | 28,80 | 28,30 | 28,55 | 1,06% | 16.134,00 |
| 14.02.2024 | 28,35 | 28,35 | 28,00 | 28,25 | -1,05% | 7.707,00 |
| 13.02.2024 | 28,90 | 29,15 | 28,25 | 28,55 | -1,89% | 6.774,00 |
| 12.02.2024 | 28,35 | 29,20 | 28,35 | 29,10 | 2,46% | 12.928,00 |
| 09.02.2024 | 28,85 | 28,95 | 28,30 | 28,40 | -1,56% | 9.616,00 |
| 08.02.2024 | 28,65 | 29,10 | 28,35 | 28,85 | 1,41% | 16.159,00 |
| 07.02.2024 | 28,35 | 28,85 | 28,00 | 28,45 | 0,35% | 18.805,00 |
| 06.02.2024 | 29,20 | 29,20 | 28,00 | 28,35 | -3,57% | 26.413,00 |
| 05.02.2024 | 29,75 | 29,75 | 29,20 | 29,40 | -0,68% | 20.042,00 |
| 02.02.2024 | 30,00 | 30,30 | 29,60 | 29,60 | -1,17% | 9.732,00 |
| 01.02.2024 | 29,75 | 30,30 | 29,65 | 29,95 | 0,50% | 10.749,00 |
| 31.01.2024 | 30,20 | 30,30 | 29,65 | 29,80 | -1,32% | 13.888,00 |
| 30.01.2024 | 30,25 | 30,25 | 29,95 | 30,20 | -0,82% | 10.167,00 |
| 29.01.2024 | 30,60 | 30,60 | 30,00 | 30,45 | 0,16% | 8.657,00 |
| 26.01.2024 | 29,75 | 30,40 | 29,75 | 30,40 | 2,18% | 15.109,00 |
| 25.01.2024 | 29,85 | 29,95 | 29,35 | 29,75 | 0,00% | 15.090,00 |
| 24.01.2024 | 29,00 | 29,80 | 29,00 | 29,75 | 2,76% | 16.282,00 |
| 23.01.2024 | 28,35 | 29,10 | 28,30 | 28,95 | 1,58% | 13.309,00 |
| 22.01.2024 | 28,95 | 29,10 | 28,45 | 28,50 | 0,53% | 12.461,00 |
| 19.01.2024 | 28,00 | 28,35 | 27,70 | 28,35 | 1,61% | 20.532,00 |
| 18.01.2024 | 28,10 | 28,50 | 27,65 | 27,90 | -1,24% | 32.147,00 |
| 17.01.2024 | 28,90 | 28,90 | 28,00 | 28,25 | -1,74% | 14.672,00 |
| 16.01.2024 | 29,10 | 29,15 | 28,60 | 28,75 | -0,35% | 18.740,00 |
| 15.01.2024 | 29,80 | 29,80 | 28,70 | 28,85 | -2,53% | 19.655,00 |
| 12.01.2024 | 29,90 | 30,10 | 29,25 | 29,60 | -0,17% | 34.515,00 |
| 11.01.2024 | 30,95 | 31,15 | 29,00 | 29,65 | -5,72% | 69.643,00 |
| 10.01.2024 | 31,60 | 31,80 | 31,10 | 31,45 | -1,10% | 9.991,00 |
| 09.01.2024 | 31,30 | 32,10 | 31,30 | 31,80 | 2,09% | 18.033,00 |
| 08.01.2024 | 30,80 | 31,30 | 30,55 | 31,15 | 0,65% | 11.889,00 |
| 05.01.2024 | 31,00 | 31,00 | 30,35 | 30,95 | 0,32% | 6.066,00 |
| 04.01.2024 | 30,55 | 30,90 | 30,50 | 30,85 | 1,65% | 4.741,00 |
| 03.01.2024 | 31,20 | 31,20 | 30,20 | 30,35 | -2,72% | 9.223,00 |
| 02.01.2024 | 31,30 | 31,45 | 30,90 | 31,20 | -0,32% | 7.720,00 |
| 29.12.2023 | 31,25 | 31,50 | 31,10 | 31,30 | -0,32% | 4.183,00 |
| 28.12.2023 | 31,25 | 31,50 | 31,10 | 31,40 | 0,64% | 4.090,00 |
| 27.12.2023 | 30,95 | 31,45 | 30,85 | 31,20 | 0,32% | 11.478,00 |
| 22.12.2023 | 31,00 | 31,10 | 30,90 | 31,10 | 0,65% | 3.808,00 |
| 21.12.2023 | 31,20 | 31,25 | 30,55 | 30,90 | -1,59% | 12.998,00 |
| 20.12.2023 | 30,50 | 31,55 | 30,50 | 31,40 | 2,28% | 8.941,00 |
| 19.12.2023 | 30,50 | 30,90 | 30,35 | 30,70 | 0,49% | 11.597,00 |
| 18.12.2023 | 31,00 | 31,25 | 30,55 | 30,55 | -2,08% | 11.063,00 |
| 15.12.2023 | 30,40 | 31,35 | 30,40 | 31,20 | 3,48% | 39.171,00 |
| 14.12.2023 | 29,40 | 31,05 | 29,40 | 30,15 | 2,90% | 15.337,00 |
| 13.12.2023 | 29,65 | 30,00 | 29,30 | 29,30 | -1,84% | 11.837,00 |
| 12.12.2023 | 30,50 | 30,55 | 29,45 | 29,85 | -1,97% | 29.116,00 |
| 11.12.2023 | 30,50 | 31,00 | 30,25 | 30,45 | -1,77% | 17.392,00 |
| 08.12.2023 | 30,75 | 31,25 | 30,25 | 31,00 | 0,16% | 36.110,00 |
| 07.12.2023 | 30,60 | 31,20 | 30,60 | 30,95 | 1,48% | 14.604,00 |
| 06.12.2023 | 29,65 | 30,50 | 29,65 | 30,50 | 2,52% | 13.633,00 |
| 05.12.2023 | 29,65 | 29,90 | 29,60 | 29,75 | 0,51% | 5.661,00 |
| 04.12.2023 | 30,10 | 30,10 | 29,60 | 29,60 | -1,50% | 13.634,00 |
| 01.12.2023 | 29,80 | 30,20 | 29,65 | 30,05 | 1,18% | 8.352,00 |
| 30.11.2023 | 29,95 | 30,60 | 29,65 | 29,70 | -0,83% | 24.617,00 |
| 29.11.2023 | 29,25 | 30,05 | 28,40 | 29,95 | 2,39% | 43.965,00 |
| 28.11.2023 | 29,20 | 29,45 | 28,70 | 29,25 | -0,34% | 9.894,00 |
| 27.11.2023 | 29,45 | 29,60 | 29,10 | 29,35 | -1,01% | 9.235,00 |
| 24.11.2023 | 29,45 | 29,65 | 29,10 | 29,65 | 0,17% | 10.312,00 |