55,475€
-0,94%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 54,40 | 56,00 | 54,35 | 56,00 | 3,51% | 6.817,00 |
| 17.04.2024 | 53,15 | 54,80 | 53,05 | 54,10 | 1,12% | 4.477,00 |
| 16.04.2024 | 53,25 | 53,80 | 52,75 | 53,50 | 0,85% | 9.668,00 |
| 15.04.2024 | 54,35 | 55,10 | 53,05 | 53,05 | -1,21% | 7.356,00 |
| 12.04.2024 | 54,05 | 55,10 | 53,70 | 53,70 | -2,10% | 13.171,00 |
| 11.04.2024 | 56,50 | 56,65 | 54,30 | 54,85 | -2,75% | 15.548,00 |
| 10.04.2024 | 55,80 | 57,00 | 55,20 | 56,40 | -6,70% | 20.799,00 |
| 09.04.2024 | 60,25 | 60,65 | 59,95 | 60,45 | 0,33% | 23.231,00 |
| 08.04.2024 | 58,60 | 60,40 | 58,55 | 60,25 | 1,35% | 38.298,00 |
| 05.04.2024 | 59,15 | 59,55 | 58,15 | 59,45 | 0,34% | 12.054,00 |
| 04.04.2024 | 59,15 | 59,65 | 58,70 | 59,25 | 0,51% | 13.492,00 |
| 03.04.2024 | 58,80 | 59,25 | 58,30 | 58,95 | 0,17% | 5.508,00 |
| 02.04.2024 | 58,95 | 59,55 | 58,50 | 58,85 | 0,00% | 8.210,00 |
| 28.03.2024 | 58,55 | 59,15 | 58,20 | 58,85 | 0,43% | 4.644,00 |
| 27.03.2024 | 59,20 | 59,20 | 57,95 | 58,60 | -0,68% | 7.193,00 |
| 26.03.2024 | 58,45 | 59,05 | 58,25 | 59,00 | 1,81% | 4.754,00 |
| 25.03.2024 | 57,95 | 58,70 | 57,80 | 57,95 | 0,00% | 7.594,00 |
| 22.03.2024 | 58,20 | 59,00 | 57,30 | 57,95 | -0,60% | 6.417,00 |
| 21.03.2024 | 57,50 | 58,30 | 56,95 | 58,30 | 1,48% | 5.370,00 |
| 20.03.2024 | 56,45 | 57,45 | 56,25 | 57,45 | 1,32% | 5.122,00 |
| 19.03.2024 | 56,15 | 56,85 | 55,95 | 56,70 | 0,80% | 3.955,00 |
| 18.03.2024 | 55,55 | 56,35 | 54,65 | 56,25 | 1,35% | 5.501,00 |
| 15.03.2024 | 55,40 | 55,60 | 54,80 | 55,50 | -0,09% | 3.097,00 |
| 14.03.2024 | 55,50 | 55,70 | 54,85 | 55,55 | 0,91% | 2.804,00 |
| 13.03.2024 | 54,55 | 55,55 | 54,30 | 55,05 | 0,55% | 2.958,00 |
| 12.03.2024 | 53,05 | 54,75 | 53,00 | 54,75 | 3,79% | 3.521,00 |
| 11.03.2024 | 55,50 | 55,50 | 52,60 | 52,75 | -1,86% | 5.199,00 |
| 08.03.2024 | 54,90 | 55,30 | 53,30 | 53,75 | -1,92% | 5.835,00 |
| 07.03.2024 | 54,80 | 55,05 | 53,30 | 54,80 | -0,09% | 4.867,00 |
| 06.03.2024 | 53,85 | 55,00 | 53,25 | 54,85 | 2,24% | 2.287,00 |
| 05.03.2024 | 53,00 | 53,95 | 52,90 | 53,65 | 0,47% | 2.217,00 |
| 04.03.2024 | 53,80 | 54,40 | 53,05 | 53,40 | 0,19% | 3.196,00 |
| 01.03.2024 | 52,10 | 53,50 | 51,95 | 53,30 | 2,40% | 4.969,00 |
| 29.02.2024 | 52,20 | 52,25 | 51,60 | 52,05 | -0,57% | 4.110,00 |
| 28.02.2024 | 51,35 | 52,35 | 51,20 | 52,35 | 2,05% | 4.830,00 |
| 27.02.2024 | 50,40 | 51,40 | 50,25 | 51,30 | 1,68% | 3.678,00 |
| 26.02.2024 | 50,20 | 50,45 | 49,82 | 50,45 | 0,40% | 2.502,00 |
| 23.02.2024 | 51,05 | 51,30 | 49,92 | 50,25 | -1,95% | 4.103,00 |
| 22.02.2024 | 51,20 | 51,65 | 50,45 | 51,25 | 0,59% | 4.974,00 |
| 21.02.2024 | 50,70 | 51,30 | 50,50 | 50,95 | 0,79% | 3.355,00 |
| 20.02.2024 | 50,65 | 50,75 | 50,05 | 50,55 | -0,69% | 1.973,00 |
| 19.02.2024 | 51,35 | 51,65 | 50,40 | 50,90 | -0,97% | 1.960,00 |
| 16.02.2024 | 50,30 | 51,80 | 50,30 | 51,40 | 2,19% | 4.566,00 |
| 15.02.2024 | 50,10 | 50,50 | 49,64 | 50,30 | -0,59% | 5.141,00 |
| 14.02.2024 | 50,65 | 51,10 | 49,82 | 50,60 | 0,50% | 5.012,00 |
| 13.02.2024 | 51,80 | 51,80 | 50,25 | 50,35 | -2,52% | 1.963,00 |
| 12.02.2024 | 50,70 | 52,15 | 50,55 | 51,65 | 1,67% | 2.724,00 |
| 09.02.2024 | 50,50 | 50,90 | 50,35 | 50,80 | 0,30% | 2.559,00 |
| 08.02.2024 | 50,75 | 51,45 | 50,05 | 50,65 | -0,30% | 2.186,00 |
| 07.02.2024 | 52,65 | 52,85 | 50,50 | 50,80 | -3,79% | 7.453,00 |
| 06.02.2024 | 52,65 | 53,45 | 52,50 | 52,80 | 0,48% | 4.738,00 |
| 05.02.2024 | 51,25 | 53,15 | 51,10 | 52,55 | 2,34% | 6.575,00 |
| 02.02.2024 | 51,10 | 51,55 | 50,05 | 51,35 | 0,59% | 2.679,00 |
| 01.02.2024 | 47,82 | 51,60 | 47,70 | 51,05 | 5,65% | 7.420,00 |
| 31.01.2024 | 48,38 | 49,34 | 47,62 | 48,32 | -0,21% | 2.116,00 |
| 30.01.2024 | 48,76 | 48,76 | 48,16 | 48,42 | -0,82% | 2.468,00 |
| 29.01.2024 | 49,48 | 49,58 | 48,36 | 48,82 | -1,09% | 6.853,00 |
| 26.01.2024 | 49,32 | 49,68 | 48,88 | 49,36 | 0,08% | 4.890,00 |
| 25.01.2024 | 49,48 | 49,50 | 48,86 | 49,32 | -0,32% | 2.254,00 |
| 24.01.2024 | 48,42 | 49,48 | 48,42 | 49,48 | 2,57% | 4.237,00 |
| 23.01.2024 | 47,26 | 48,32 | 47,18 | 48,24 | 1,94% | 2.027,00 |
| 22.01.2024 | 46,88 | 47,42 | 46,88 | 47,32 | 1,02% | 2.014,00 |
| 19.01.2024 | 46,62 | 47,28 | 46,50 | 46,84 | 0,09% | 2.266,00 |
| 18.01.2024 | 45,76 | 46,88 | 45,54 | 46,80 | 3,04% | 2.767,00 |
| 17.01.2024 | 45,76 | 45,82 | 45,40 | 45,42 | -0,70% | 3.221,00 |
| 16.01.2024 | 46,16 | 46,32 | 45,48 | 45,74 | -1,76% | 4.245,00 |
| 15.01.2024 | 47,56 | 47,60 | 45,92 | 46,56 | -1,73% | 3.527,00 |
| 12.01.2024 | 47,04 | 47,76 | 46,40 | 47,38 | 0,51% | 3.630,00 |
| 11.01.2024 | 47,72 | 47,78 | 46,52 | 47,14 | -0,25% | 2.136,00 |
| 10.01.2024 | 48,42 | 48,58 | 47,06 | 47,26 | -2,23% | 3.767,00 |
| 09.01.2024 | 48,54 | 48,88 | 48,12 | 48,34 | -0,70% | 3.541,00 |
| 08.01.2024 | 48,08 | 48,68 | 48,02 | 48,68 | 1,04% | 2.288,00 |
| 05.01.2024 | 47,80 | 48,42 | 47,34 | 48,18 | 0,92% | 1.224,00 |
| 04.01.2024 | 47,34 | 48,12 | 47,00 | 47,74 | 0,80% | 1.263,00 |
| 03.01.2024 | 48,22 | 48,22 | 46,76 | 47,36 | -1,70% | 2.567,00 |
| 02.01.2024 | 47,62 | 48,60 | 47,60 | 48,18 | 0,37% | 2.907,00 |
| 29.12.2023 | 47,66 | 48,06 | 47,66 | 48,00 | 0,54% | 2.480,00 |
| 28.12.2023 | 47,98 | 47,98 | 47,40 | 47,74 | -0,29% | 1.945,00 |
| 27.12.2023 | 47,90 | 47,98 | 47,34 | 47,88 | 0,97% | 4.760,00 |
| 22.12.2023 | 47,00 | 47,58 | 46,88 | 47,42 | 0,38% | 2.935,00 |
| 21.12.2023 | 46,44 | 47,24 | 46,22 | 47,24 | 1,29% | 1.222,00 |
| 20.12.2023 | 46,42 | 46,78 | 45,92 | 46,64 | 0,47% | 1.177,00 |
| 19.12.2023 | 46,34 | 46,56 | 45,92 | 46,42 | 0,13% | 2.328,00 |
| 18.12.2023 | 46,68 | 46,88 | 46,12 | 46,36 | -0,56% | 4.178,00 |
| 15.12.2023 | 47,44 | 47,74 | 46,22 | 46,62 | -1,31% | 2.277,00 |
| 14.12.2023 | 46,40 | 47,50 | 46,38 | 47,24 | 1,81% | 3.481,00 |
| 13.12.2023 | 46,78 | 47,04 | 45,72 | 46,40 | -0,98% | 4.920,00 |
| 12.12.2023 | 47,96 | 47,96 | 46,78 | 46,86 | -1,84% | 4.139,00 |
| 11.12.2023 | 48,08 | 48,38 | 47,34 | 47,74 | -0,46% | 1.660,00 |
| 08.12.2023 | 47,06 | 48,18 | 46,84 | 47,96 | 0,84% | 3.325,00 |
| 07.12.2023 | 47,74 | 48,18 | 46,96 | 47,56 | -0,71% | 3.649,00 |
| 06.12.2023 | 48,84 | 48,84 | 47,60 | 47,90 | -1,36% | 8.902,00 |
| 05.12.2023 | 48,58 | 49,04 | 48,36 | 48,56 | -0,21% | 1.724,00 |
| 04.12.2023 | 48,12 | 49,20 | 47,96 | 48,66 | 0,70% | 6.813,00 |
| 01.12.2023 | 47,56 | 48,50 | 47,56 | 48,32 | 1,05% | 3.712,00 |
| 30.11.2023 | 47,84 | 48,16 | 47,72 | 47,82 | -1,20% | 4.390,00 |
| 29.11.2023 | 48,08 | 48,76 | 47,80 | 48,40 | 0,79% | 3.462,00 |
| 28.11.2023 | 47,64 | 48,34 | 47,64 | 48,02 | 0,84% | 1.722,00 |
| 27.11.2023 | 47,92 | 47,98 | 47,58 | 47,62 | 0,21% | 2.931,00 |
| 24.11.2023 | 47,44 | 47,90 | 47,24 | 47,52 | 0,08% | 1.200,00 |