33,100€
-0,15%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 34,00 | 34,00 | 33,00 | 33,15 | -2,50% | 40,00 |
| 23.04.2024 | 34,45 | 34,65 | 33,95 | 34,00 | -1,02% | 29,00 |
| 22.04.2024 | 33,30 | 34,40 | 33,25 | 34,35 | 3,15% | 52,00 |
| 19.04.2024 | 33,75 | 34,10 | 32,20 | 33,30 | -1,33% | 558,00 |
| 18.04.2024 | 33,50 | 34,00 | 33,00 | 33,75 | -2,17% | 910,00 |
| 17.04.2024 | 34,25 | 34,90 | 32,80 | 34,50 | 0,73% | 506,00 |
| 16.04.2024 | 33,45 | 35,00 | 32,10 | 34,25 | 2,39% | 426,00 |
| 15.04.2024 | 32,10 | 35,00 | 32,10 | 33,45 | -4,97% | 833,00 |
| 12.04.2024 | 33,60 | 35,90 | 33,30 | 35,20 | 2,77% | 1.040,00 |
| 11.04.2024 | 33,05 | 34,90 | 32,20 | 34,25 | 3,63% | 990,00 |
| 10.04.2024 | 33,60 | 35,00 | 33,05 | 33,05 | -0,60% | 36,00 |
| 09.04.2024 | 33,20 | 35,50 | 32,00 | 33,25 | 0,76% | 1.912,00 |
| 08.04.2024 | 32,00 | 33,60 | 32,00 | 33,00 | 3,94% | 789,00 |
| 05.04.2024 | 32,80 | 34,00 | 31,35 | 31,75 | -0,94% | 1.459,00 |
| 04.04.2024 | 33,30 | 33,80 | 32,00 | 32,05 | -5,74% | 301,00 |
| 03.04.2024 | 33,65 | 35,20 | 31,10 | 34,00 | 1,04% | 530,00 |
| 02.04.2024 | 33,05 | 34,60 | 30,60 | 33,65 | -0,44% | 2.189,00 |
| 28.03.2024 | 31,80 | 34,80 | 30,65 | 33,80 | 6,29% | 1.766,00 |
| 27.03.2024 | 31,95 | 32,90 | 30,20 | 31,80 | -1,09% | 2.493,00 |
| 26.03.2024 | 30,50 | 33,00 | 30,50 | 32,15 | 5,41% | 1.728,00 |
| 25.03.2024 | 29,25 | 31,10 | 28,20 | 30,50 | 4,27% | 1.118,00 |
| 22.03.2024 | 28,70 | 29,80 | 28,10 | 29,25 | 1,56% | 872,00 |
| 21.03.2024 | 32,25 | 32,25 | 27,80 | 28,80 | -11,11% | 5.509,00 |
| 20.03.2024 | 32,70 | 33,00 | 31,80 | 32,40 | -1,52% | 613,00 |
| 19.03.2024 | 32,45 | 33,00 | 31,90 | 32,90 | 1,39% | 973,00 |
| 18.03.2024 | 33,40 | 33,40 | 32,00 | 32,45 | 0,46% | 905,00 |
| 15.03.2024 | 31,80 | 33,90 | 31,40 | 32,30 | -1,97% | 1.258,00 |
| 14.03.2024 | 33,00 | 34,00 | 32,00 | 32,95 | -0,45% | 1.508,00 |
| 13.03.2024 | 32,65 | 33,90 | 31,95 | 33,10 | -0,15% | 895,00 |
| 12.03.2024 | 34,30 | 34,90 | 32,00 | 33,15 | -3,35% | 1.652,00 |
| 11.03.2024 | 33,95 | 35,00 | 33,60 | 34,30 | 3,31% | 497,00 |
| 08.03.2024 | 33,15 | 34,80 | 32,00 | 33,20 | 0,45% | 208,00 |
| 07.03.2024 | 32,75 | 34,40 | 32,00 | 33,05 | 0,92% | 126,00 |
| 06.03.2024 | 33,10 | 34,80 | 31,80 | 32,75 | 2,50% | 277,00 |
| 05.03.2024 | 32,60 | 34,15 | 31,90 | 31,95 | -2,29% | 685,00 |
| 04.03.2024 | 33,05 | 33,90 | 32,10 | 32,70 | 0,77% | 761,00 |
| 01.03.2024 | 32,15 | 33,60 | 31,50 | 32,45 | 2,53% | 1.501,00 |
| 29.02.2024 | 32,80 | 32,90 | 31,45 | 31,65 | -3,51% | 1.456,00 |
| 28.02.2024 | 33,00 | 33,80 | 32,40 | 32,80 | -0,61% | 100,00 |
| 27.02.2024 | 33,25 | 33,70 | 32,10 | 33,00 | -0,75% | 200,00 |
| 26.02.2024 | 32,80 | 35,00 | 32,30 | 33,25 | 1,37% | 940,00 |
| 23.02.2024 | 33,00 | 33,35 | 32,00 | 32,80 | -0,91% | 241,00 |
| 22.02.2024 | 33,05 | 33,90 | 32,10 | 33,10 | 0,15% | 246,00 |
| 21.02.2024 | 34,05 | 34,30 | 32,00 | 33,05 | -2,94% | 785,00 |
| 20.02.2024 | 34,55 | 34,90 | 33,20 | 34,05 | -1,16% | 80,00 |
| 19.02.2024 | 34,90 | 35,90 | 33,55 | 34,45 | 2,07% | 241,00 |
| 16.02.2024 | 33,85 | 34,15 | 33,00 | 33,75 | -0,15% | 563,00 |
| 15.02.2024 | 33,65 | 34,40 | 33,20 | 33,80 | -1,89% | 684,00 |
| 14.02.2024 | 34,50 | 34,50 | 34,45 | 34,45 | -0,72% | - |
| 13.02.2024 | 35,00 | 35,40 | 34,50 | 34,70 | -0,72% | 1.035,00 |
| 12.02.2024 | 34,70 | 35,25 | 34,25 | 34,95 | 0,72% | 710,00 |
| 09.02.2024 | 35,10 | 35,20 | 34,70 | 34,70 | -1,14% | 155,00 |
| 08.02.2024 | 35,75 | 36,35 | 35,10 | 35,10 | -1,68% | 221,00 |
| 07.02.2024 | 34,70 | 36,30 | 34,70 | 35,70 | -0,83% | 163,00 |
| 06.02.2024 | 36,75 | 36,75 | 35,30 | 36,00 | -0,28% | 154,00 |
| 05.02.2024 | 35,90 | 36,50 | 35,70 | 36,10 | -1,10% | 297,00 |
| 02.02.2024 | 36,10 | 37,75 | 35,40 | 36,50 | 0,97% | 215,00 |
| 01.02.2024 | 36,25 | 37,90 | 35,30 | 36,15 | -0,14% | 233,00 |
| 31.01.2024 | 36,45 | 36,90 | 35,40 | 36,20 | -0,82% | 360,00 |
| 30.01.2024 | 37,50 | 38,50 | 35,60 | 36,50 | 0,00% | 137,00 |
| 29.01.2024 | 37,70 | 37,95 | 36,00 | 36,50 | 0,27% | 780,00 |
| 26.01.2024 | 36,75 | 37,45 | 35,55 | 36,40 | -0,95% | 447,00 |
| 25.01.2024 | 37,05 | 37,90 | 36,45 | 36,75 | -0,27% | 235,00 |
| 24.01.2024 | 39,30 | 39,30 | 35,50 | 36,85 | -6,23% | 1.953,00 |
| 23.01.2024 | 39,55 | 39,55 | 38,80 | 39,30 | -0,63% | 748,00 |
| 22.01.2024 | 40,00 | 40,10 | 39,10 | 39,55 | 0,38% | 451,00 |
| 19.01.2024 | 40,15 | 41,00 | 39,20 | 39,40 | -1,87% | 562,00 |
| 18.01.2024 | 40,15 | 40,70 | 39,60 | 40,15 | 0,00% | 73,00 |
| 17.01.2024 | 40,10 | 41,00 | 40,10 | 40,15 | 0,12% | 13,00 |
| 16.01.2024 | 40,00 | 40,10 | 39,20 | 40,10 | 0,25% | 118,00 |
| 15.01.2024 | 40,10 | 41,00 | 39,20 | 40,00 | 0,00% | 87,00 |
| 12.01.2024 | 40,15 | 41,00 | 39,20 | 40,00 | -0,37% | 232,00 |
| 11.01.2024 | 40,90 | 41,50 | 39,30 | 40,15 | 0,12% | 513,00 |
| 10.01.2024 | 40,00 | 40,90 | 39,30 | 40,10 | 0,25% | 119,00 |
| 09.01.2024 | 40,35 | 40,90 | 39,80 | 40,00 | -0,87% | 42,00 |
| 08.01.2024 | 40,45 | 40,90 | 40,35 | 40,35 | -0,25% | 74,00 |
| 05.01.2024 | 41,35 | 42,10 | 40,45 | 40,45 | -2,41% | 9,00 |
| 04.01.2024 | 39,40 | 42,40 | 39,35 | 41,45 | 5,20% | 438,00 |
| 03.01.2024 | 39,65 | 40,10 | 39,10 | 39,40 | -0,63% | 580,00 |
| 02.01.2024 | 39,65 | 40,10 | 39,30 | 39,65 | -0,50% | 246,00 |
| 29.12.2023 | 40,00 | 40,00 | 39,60 | 39,85 | 0,13% | 69,00 |
| 28.12.2023 | 40,05 | 40,40 | 39,60 | 39,80 | -0,62% | 669,00 |
| 27.12.2023 | 39,65 | 40,40 | 39,10 | 40,05 | 0,50% | 716,00 |
| 22.12.2023 | 40,25 | 40,25 | 39,45 | 39,85 | -0,99% | 362,00 |
| 21.12.2023 | 40,15 | 41,10 | 40,10 | 40,25 | 0,25% | 153,00 |
| 20.12.2023 | 40,20 | 40,50 | 39,90 | 40,15 | -0,12% | 15,00 |
| 19.12.2023 | 40,45 | 41,90 | 39,20 | 40,20 | 0,63% | 323,00 |
| 18.12.2023 | 39,10 | 41,00 | 39,10 | 39,95 | -0,25% | 273,00 |
| 15.12.2023 | 40,55 | 42,20 | 39,10 | 40,05 | -1,11% | 537,00 |
| 14.12.2023 | 40,05 | 43,20 | 39,10 | 40,50 | 1,12% | 220,00 |
| 13.12.2023 | 39,60 | 41,00 | 39,10 | 40,05 | 0,50% | 185,00 |
| 12.12.2023 | 41,85 | 41,85 | 39,75 | 39,85 | -4,78% | 1.215,00 |
| 11.12.2023 | 41,20 | 42,40 | 41,20 | 41,85 | 0,00% | 310,00 |
| 08.12.2023 | 41,85 | 42,40 | 41,30 | 41,85 | 0,00% | 120,00 |
| 07.12.2023 | 41,85 | 42,40 | 41,30 | 41,85 | 0,00% | 166,00 |
| 06.12.2023 | 40,85 | 42,40 | 40,85 | 41,85 | 2,45% | 333,00 |
| 05.12.2023 | 42,00 | 42,40 | 40,85 | 40,85 | -2,74% | 382,00 |
| 04.12.2023 | 42,00 | 42,40 | 41,60 | 42,00 | -1,64% | 185,00 |
| 01.12.2023 | 43,15 | 43,70 | 42,60 | 42,70 | -1,04% | 144,00 |
| 30.11.2023 | 42,10 | 45,10 | 41,60 | 43,15 | 1,17% | 123,00 |