56,900€
-0,44%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 56,95 | 56,98 | 56,80 | 56,85 | -0,48% | - |
| 03.05.2024 | 56,80 | 57,95 | 56,80 | 57,13 | 0,79% | 2.800,00 |
| 02.05.2024 | 55,00 | 57,60 | 54,98 | 56,68 | 2,95% | 100,00 |
| 30.04.2024 | 56,10 | 56,60 | 54,65 | 55,05 | -1,92% | 60,00 |
| 29.04.2024 | 57,80 | 58,50 | 54,55 | 56,13 | -2,52% | 1.500,00 |
| 26.04.2024 | 57,60 | 58,28 | 56,95 | 57,58 | 0,52% | 1.820,00 |
| 25.04.2024 | 58,05 | 58,48 | 57,20 | 57,28 | -1,59% | - |
| 24.04.2024 | 57,25 | 58,50 | 57,00 | 58,20 | 2,06% | 1.085,00 |
| 23.04.2024 | 56,20 | 57,53 | 56,08 | 57,03 | 1,51% | - |
| 22.04.2024 | 56,13 | 56,78 | 55,85 | 56,18 | 0,18% | 36,00 |
| 19.04.2024 | 55,33 | 56,28 | 55,03 | 56,08 | 0,31% | - |
| 18.04.2024 | 54,48 | 56,10 | 54,35 | 55,90 | 3,57% | 664,00 |
| 17.04.2024 | 53,10 | 54,75 | 53,05 | 53,98 | 1,27% | - |
| 16.04.2024 | 53,23 | 53,78 | 52,98 | 53,30 | 0,42% | 17,00 |
| 15.04.2024 | 54,28 | 55,10 | 53,08 | 53,08 | -1,71% | - |
| 12.04.2024 | 54,08 | 55,18 | 53,65 | 54,00 | -1,05% | 175,00 |
| 11.04.2024 | 56,58 | 56,58 | 54,15 | 54,58 | -3,45% | 1.395,00 |
| 10.04.2024 | 55,50 | 57,05 | 55,30 | 56,53 | -6,65% | 79,00 |
| 09.04.2024 | 60,18 | 60,88 | 59,83 | 60,55 | 0,58% | 2.477,00 |
| 08.04.2024 | 58,78 | 60,48 | 58,70 | 60,20 | 1,47% | 1.341,00 |
| 05.04.2024 | 58,95 | 59,43 | 58,10 | 59,33 | 0,04% | 500,00 |
| 04.04.2024 | 59,05 | 59,73 | 58,80 | 59,30 | 0,38% | 60,00 |
| 03.04.2024 | 58,70 | 59,25 | 58,25 | 59,08 | 0,30% | 600,00 |
| 02.04.2024 | 59,08 | 59,48 | 58,40 | 58,90 | 0,04% | 3.000,00 |
| 28.03.2024 | 58,45 | 59,10 | 58,30 | 58,88 | 0,90% | 114,00 |
| 27.03.2024 | 59,10 | 59,15 | 57,98 | 58,35 | -1,06% | 175,00 |
| 26.03.2024 | 58,35 | 59,30 | 58,35 | 58,98 | 1,55% | 292,00 |
| 25.03.2024 | 57,90 | 58,65 | 57,83 | 58,08 | 0,56% | 1.050,00 |
| 22.03.2024 | 58,05 | 59,03 | 57,50 | 57,75 | -0,99% | 95,00 |
| 21.03.2024 | 57,48 | 58,35 | 56,25 | 58,33 | 1,70% | 810,00 |
| 20.03.2024 | 56,53 | 57,35 | 55,93 | 57,35 | 1,28% | 140,00 |
| 19.03.2024 | 56,05 | 56,85 | 56,05 | 56,63 | 0,89% | 90,00 |
| 18.03.2024 | 55,48 | 56,40 | 53,35 | 56,13 | 1,35% | 1.230,00 |
| 15.03.2024 | 55,38 | 55,63 | 54,70 | 55,38 | -0,09% | - |
| 14.03.2024 | 55,35 | 55,60 | 54,70 | 55,43 | 0,96% | - |
| 13.03.2024 | 54,65 | 55,43 | 54,30 | 54,90 | 0,41% | - |
| 12.03.2024 | 53,13 | 54,68 | 52,90 | 54,68 | 3,31% | - |
| 11.03.2024 | 55,00 | 55,00 | 52,50 | 52,93 | -4,16% | - |
| 08.03.2024 | 54,68 | 55,23 | 53,23 | 55,23 | 1,01% | 300,00 |
| 07.03.2024 | 54,65 | 55,18 | 53,15 | 54,68 | -0,36% | 2.100,00 |
| 06.03.2024 | 53,95 | 55,08 | 53,25 | 54,88 | 1,95% | - |
| 05.03.2024 | 53,00 | 54,00 | 53,00 | 53,83 | 1,13% | 800,00 |
| 04.03.2024 | 53,58 | 54,15 | 53,05 | 53,23 | 0,05% | 650,00 |
| 01.03.2024 | 52,13 | 53,58 | 51,98 | 53,20 | 1,87% | 540,00 |
| 29.02.2024 | 52,28 | 52,30 | 51,63 | 52,23 | -0,05% | - |
| 28.02.2024 | 51,33 | 52,30 | 51,23 | 52,25 | 1,75% | 200,00 |
| 27.02.2024 | 50,33 | 51,50 | 50,33 | 51,35 | 1,88% | 30,00 |
| 26.02.2024 | 50,08 | 50,40 | 49,77 | 50,40 | 0,45% | - |
| 23.02.2024 | 51,13 | 51,15 | 49,84 | 50,18 | -1,91% | - |
| 22.02.2024 | 51,35 | 53,10 | 50,43 | 51,15 | 0,24% | - |
| 21.02.2024 | 50,78 | 51,28 | 50,53 | 51,03 | 0,64% | - |
| 20.02.2024 | 50,73 | 50,90 | 49,93 | 50,70 | -0,20% | - |
| 19.02.2024 | 51,43 | 51,63 | 50,43 | 50,80 | -1,17% | 60,00 |
| 16.02.2024 | 50,38 | 52,00 | 50,33 | 51,40 | 2,19% | - |
| 15.02.2024 | 50,23 | 50,38 | 49,60 | 50,30 | -0,64% | - |
| 14.02.2024 | 50,73 | 51,08 | 49,83 | 50,63 | 0,05% | - |
| 13.02.2024 | 51,73 | 52,63 | 50,33 | 50,60 | -2,22% | - |
| 12.02.2024 | 50,63 | 52,15 | 50,50 | 51,75 | 2,17% | - |
| 09.02.2024 | 50,63 | 50,90 | 50,33 | 50,65 | 0,00% | - |
| 08.02.2024 | 50,83 | 51,65 | 50,09 | 50,65 | -0,30% | - |
| 07.02.2024 | 52,75 | 52,75 | 50,63 | 50,80 | -3,74% | 30,00 |
| 06.02.2024 | 52,60 | 53,55 | 52,38 | 52,78 | 0,52% | - |
| 05.02.2024 | 51,18 | 53,23 | 51,18 | 52,50 | 2,49% | 180,00 |
| 02.02.2024 | 51,00 | 51,60 | 49,92 | 51,23 | 0,54% | - |
| 01.02.2024 | 48,13 | 51,58 | 47,33 | 50,95 | 6,12% | 540,00 |
| 31.01.2024 | 48,28 | 49,34 | 47,84 | 48,01 | -0,81% | 254,00 |
| 30.01.2024 | 48,74 | 48,77 | 47,39 | 48,40 | -1,08% | - |
| 29.01.2024 | 49,35 | 49,67 | 48,12 | 48,93 | -1,03% | 200,00 |
| 26.01.2024 | 49,22 | 49,68 | 48,85 | 49,44 | 0,26% | 180,00 |
| 25.01.2024 | 49,40 | 49,49 | 48,84 | 49,31 | 0,08% | 390,00 |
| 24.01.2024 | 48,50 | 49,49 | 48,39 | 49,27 | 2,07% | - |
| 23.01.2024 | 47,36 | 48,28 | 47,19 | 48,27 | 2,22% | - |
| 22.01.2024 | 47,00 | 47,39 | 46,81 | 47,22 | 0,60% | - |
| 19.01.2024 | 46,71 | 47,27 | 46,41 | 46,94 | 0,47% | - |
| 18.01.2024 | 45,66 | 46,79 | 45,53 | 46,72 | 2,52% | - |
| 17.01.2024 | 45,77 | 45,79 | 45,31 | 45,57 | -0,63% | - |
| 16.01.2024 | 46,23 | 46,27 | 45,36 | 45,86 | -1,29% | - |
| 15.01.2024 | 47,40 | 47,46 | 46,00 | 46,46 | -1,76% | 200,00 |
| 12.01.2024 | 47,06 | 47,62 | 46,47 | 47,29 | 0,45% | - |
| 11.01.2024 | 47,61 | 47,69 | 46,54 | 47,08 | -0,63% | 1.254,00 |
| 10.01.2024 | 48,32 | 48,55 | 46,90 | 47,38 | -2,27% | - |
| 09.01.2024 | 48,64 | 48,94 | 48,04 | 48,48 | -0,33% | - |
| 08.01.2024 | 48,18 | 48,74 | 47,95 | 48,64 | 0,75% | 100,00 |
| 05.01.2024 | 47,78 | 49,56 | 47,05 | 48,28 | 1,03% | - |
| 04.01.2024 | 47,25 | 48,03 | 46,87 | 47,79 | 1,21% | - |
| 03.01.2024 | 48,09 | 48,22 | 46,79 | 47,22 | -1,85% | - |
| 02.01.2024 | 47,97 | 48,60 | 47,67 | 48,11 | -0,08% | - |
| 29.12.2023 | 47,66 | 48,18 | 47,48 | 48,15 | 1,20% | - |
| 28.12.2023 | 47,96 | 47,96 | 46,54 | 47,58 | -0,81% | 150,00 |
| 27.12.2023 | 47,79 | 47,97 | 47,24 | 47,97 | 1,18% | - |
| 22.12.2023 | 47,13 | 47,46 | 46,92 | 47,41 | 0,15% | 209,00 |
| 21.12.2023 | 46,34 | 47,36 | 45,78 | 47,34 | 2,45% | - |
| 20.12.2023 | 46,30 | 46,72 | 45,84 | 46,21 | -0,26% | - |
| 19.12.2023 | 46,45 | 46,59 | 45,85 | 46,33 | -1,43% | - |
| 18.12.2023 | 46,65 | 47,00 | 46,06 | 47,00 | 1,03% | 25,00 |
| 15.12.2023 | 47,39 | 47,78 | 46,17 | 46,52 | -1,75% | - |
| 14.12.2023 | 46,53 | 47,56 | 46,46 | 47,35 | 2,14% | - |
| 13.12.2023 | 46,89 | 47,36 | 45,73 | 46,36 | -1,40% | - |
| 12.12.2023 | 47,86 | 48,01 | 46,82 | 47,02 | -1,63% | - |
| 11.12.2023 | 48,00 | 48,36 | 47,43 | 47,80 | -0,50% | 450,00 |