57,575€
0,92%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 57,35 | 57,95 | 57,35 | 57,40 | 0,61% | 128,00 |
| 25.04.2024 | 57,85 | 58,00 | 57,05 | 57,05 | -1,30% | 100,00 |
| 24.04.2024 | 57,05 | 58,05 | 56,95 | 57,80 | 0,70% | 350,00 |
| 23.04.2024 | 56,00 | 57,50 | 55,95 | 57,40 | 2,50% | 45,00 |
| 22.04.2024 | 55,90 | 56,40 | 55,55 | 56,00 | 0,09% | 1.000,00 |
| 19.04.2024 | 55,45 | 56,00 | 55,05 | 55,95 | -0,09% | 400,00 |
| 18.04.2024 | 54,25 | 56,00 | 54,25 | 56,00 | 2,85% | 284,00 |
| 17.04.2024 | 52,85 | 54,60 | 52,85 | 54,45 | 2,74% | 200,00 |
| 16.04.2024 | 53,10 | 53,40 | 52,60 | 53,00 | 0,09% | 827,00 |
| 15.04.2024 | 54,10 | 54,55 | 52,95 | 52,95 | -2,04% | 120,00 |
| 12.04.2024 | 54,20 | 55,10 | 54,05 | 54,05 | -1,99% | 171,00 |
| 11.04.2024 | 56,40 | 56,40 | 54,85 | 55,15 | -2,22% | - |
| 10.04.2024 | 55,15 | 56,90 | 55,15 | 56,40 | -6,93% | 667,00 |
| 09.04.2024 | 60,45 | 60,60 | 59,80 | 60,60 | 0,25% | 1.029,00 |
| 08.04.2024 | 59,15 | 60,45 | 58,70 | 60,45 | 3,07% | 1.982,00 |
| 05.04.2024 | 58,80 | 58,95 | 58,10 | 58,65 | -1,59% | 1.080,00 |
| 04.04.2024 | 58,90 | 59,75 | 58,65 | 59,60 | 1,19% | 617,00 |
| 03.04.2024 | 58,50 | 59,10 | 58,25 | 58,90 | 0,17% | 250,00 |
| 02.04.2024 | 59,25 | 59,65 | 58,35 | 58,80 | 0,34% | 1.334,00 |
| 28.03.2024 | 58,15 | 58,80 | 58,15 | 58,60 | 1,03% | 460,00 |
| 27.03.2024 | 58,85 | 58,85 | 58,00 | 58,00 | -0,68% | 840,00 |
| 26.03.2024 | 58,30 | 58,85 | 58,25 | 58,40 | 1,04% | - |
| 25.03.2024 | 57,70 | 58,25 | 57,70 | 57,80 | -0,86% | 883,00 |
| 22.03.2024 | 57,80 | 59,00 | 57,80 | 58,30 | 0,52% | 400,00 |
| 21.03.2024 | 57,40 | 58,00 | 57,00 | 58,00 | 1,49% | 415,00 |
| 20.03.2024 | 56,35 | 57,25 | 56,35 | 57,15 | 0,70% | 1.659,00 |
| 19.03.2024 | 56,00 | 56,75 | 56,00 | 56,75 | 0,80% | 800,00 |
| 18.03.2024 | 55,20 | 56,35 | 54,90 | 56,30 | 2,46% | 1.201,00 |
| 15.03.2024 | 55,25 | 55,40 | 54,80 | 54,95 | -1,35% | 160,00 |
| 14.03.2024 | 55,15 | 55,70 | 54,75 | 55,70 | 1,27% | 665,00 |
| 13.03.2024 | 54,50 | 55,15 | 54,30 | 55,00 | 1,57% | 524,00 |
| 12.03.2024 | 52,95 | 54,25 | 52,95 | 54,15 | 2,65% | 570,00 |
| 11.03.2024 | 54,15 | 54,15 | 52,50 | 52,75 | -0,85% | - |
| 08.03.2024 | 54,95 | 54,95 | 53,20 | 53,20 | -3,10% | 600,00 |
| 07.03.2024 | 54,45 | 54,90 | 53,70 | 54,90 | -0,09% | 92,00 |
| 06.03.2024 | 53,75 | 54,95 | 53,20 | 54,95 | 2,14% | 414,00 |
| 05.03.2024 | 52,85 | 53,90 | 52,85 | 53,80 | 0,84% | 200,00 |
| 04.03.2024 | 53,70 | 54,50 | 53,15 | 53,35 | 0,38% | 190,00 |
| 01.03.2024 | 52,00 | 53,35 | 52,00 | 53,15 | 2,02% | - |
| 29.02.2024 | 52,00 | 52,10 | 51,60 | 52,10 | 0,48% | 100,00 |
| 28.02.2024 | 51,45 | 51,90 | 51,10 | 51,85 | 1,67% | 50,00 |
| 27.02.2024 | 50,15 | 51,25 | 50,15 | 51,00 | 2,20% | 25,00 |
| 26.02.2024 | 50,05 | 50,05 | 49,76 | 49,90 | -0,60% | - |
| 23.02.2024 | 50,85 | 50,85 | 49,88 | 50,20 | -0,99% | 350,00 |
| 22.02.2024 | 51,05 | 51,15 | 50,45 | 50,70 | 0,40% | - |
| 21.02.2024 | 50,55 | 51,00 | 50,50 | 50,50 | -0,10% | - |
| 20.02.2024 | 50,50 | 50,65 | 50,10 | 50,55 | 0,00% | 352,00 |
| 19.02.2024 | 51,40 | 51,50 | 50,40 | 50,55 | -1,27% | 50,00 |
| 16.02.2024 | 50,20 | 51,65 | 50,20 | 51,20 | 2,30% | 20,00 |
| 15.02.2024 | 49,98 | 50,05 | 49,86 | 50,05 | 0,42% | 50,00 |
| 14.02.2024 | 50,60 | 50,95 | 49,84 | 49,84 | -1,21% | 110,00 |
| 13.02.2024 | 51,50 | 51,55 | 50,45 | 50,45 | -2,51% | - |
| 12.02.2024 | 50,85 | 51,85 | 50,50 | 51,75 | 2,48% | 100,00 |
| 09.02.2024 | 50,45 | 50,65 | 50,35 | 50,50 | 0,40% | - |
| 08.02.2024 | 50,65 | 51,10 | 50,30 | 50,30 | -1,08% | 70,00 |
| 07.02.2024 | 52,45 | 52,45 | 50,80 | 50,85 | -3,60% | 860,00 |
| 06.02.2024 | 52,45 | 53,20 | 52,45 | 52,75 | 0,76% | 560,00 |
| 05.02.2024 | 51,00 | 52,90 | 51,00 | 52,35 | 2,35% | 24,00 |
| 02.02.2024 | 50,80 | 51,35 | 50,20 | 51,15 | 2,46% | 220,00 |
| 01.02.2024 | 47,78 | 50,50 | 47,74 | 49,92 | 4,17% | - |
| 31.01.2024 | 48,16 | 48,98 | 47,92 | 47,92 | -0,37% | - |
| 30.01.2024 | 48,64 | 48,64 | 48,10 | 48,10 | -0,70% | - |
| 29.01.2024 | 49,18 | 49,20 | 48,44 | 48,44 | -1,70% | 300,00 |
| 26.01.2024 | 49,08 | 49,54 | 48,92 | 49,28 | 0,24% | 1.075,00 |
| 25.01.2024 | 49,32 | 49,34 | 49,04 | 49,16 | 0,20% | 5,00 |
| 24.01.2024 | 48,38 | 49,24 | 48,36 | 49,06 | 2,21% | 453,00 |
| 23.01.2024 | 47,22 | 48,06 | 47,22 | 48,00 | 1,95% | 50,00 |
| 22.01.2024 | 46,80 | 47,28 | 46,80 | 47,08 | 1,07% | 40,00 |
| 19.01.2024 | 46,54 | 46,94 | 46,42 | 46,58 | -0,04% | - |
| 18.01.2024 | 45,54 | 46,60 | 45,50 | 46,60 | 2,33% | - |
| 17.01.2024 | 45,54 | 45,58 | 45,34 | 45,54 | -0,96% | - |
| 16.01.2024 | 46,06 | 46,06 | 45,52 | 45,98 | -0,39% | - |
| 15.01.2024 | 47,20 | 47,20 | 46,00 | 46,16 | -0,69% | 500,00 |
| 12.01.2024 | 46,98 | 46,98 | 46,48 | 46,48 | -0,21% | - |
| 11.01.2024 | 47,42 | 47,44 | 46,58 | 46,58 | -1,52% | 200,00 |
| 10.01.2024 | 48,26 | 48,28 | 46,96 | 47,30 | -1,74% | 500,00 |
| 09.01.2024 | 48,80 | 48,80 | 48,14 | 48,14 | -0,86% | 40,00 |
| 08.01.2024 | 48,40 | 48,62 | 48,04 | 48,56 | 0,50% | 213,00 |
| 05.01.2024 | 47,68 | 48,32 | 47,34 | 48,32 | 1,17% | 18,00 |
| 04.01.2024 | 47,12 | 47,76 | 47,12 | 47,76 | 1,83% | - |
| 03.01.2024 | 48,10 | 48,10 | 46,84 | 46,90 | -2,13% | 100,00 |
| 02.01.2024 | 47,52 | 48,26 | 47,52 | 47,92 | 0,08% | 10,00 |
| 29.12.2023 | 47,58 | 47,88 | 47,58 | 47,88 | 0,84% | - |
| 28.12.2023 | 47,84 | 47,84 | 47,48 | 47,48 | -0,75% | - |
| 27.12.2023 | 47,72 | 47,84 | 47,32 | 47,84 | 1,10% | 100,00 |
| 22.12.2023 | 46,92 | 47,32 | 46,90 | 47,32 | 1,20% | - |
| 21.12.2023 | 46,12 | 46,82 | 46,12 | 46,76 | 0,78% | - |
| 20.12.2023 | 46,14 | 46,42 | 46,02 | 46,40 | 0,96% | - |
| 19.12.2023 | 46,40 | 46,40 | 45,96 | 45,96 | -0,69% | - |
| 18.12.2023 | 46,44 | 46,80 | 46,20 | 46,28 | 0,13% | 150,00 |
| 15.12.2023 | 47,26 | 47,62 | 46,22 | 46,22 | -2,37% | - |
| 14.12.2023 | 46,30 | 47,44 | 46,30 | 47,34 | 2,82% | - |
| 13.12.2023 | 46,70 | 46,74 | 46,04 | 46,04 | -2,25% | - |
| 12.12.2023 | 47,70 | 47,80 | 46,86 | 47,10 | -1,59% | 1.157,00 |
| 11.12.2023 | 47,84 | 48,24 | 47,64 | 47,86 | 0,21% | 150,00 |
| 08.12.2023 | 46,98 | 47,76 | 46,98 | 47,76 | 0,55% | 450,00 |
| 07.12.2023 | 48,00 | 48,06 | 47,34 | 47,50 | -2,02% | 100,00 |
| 06.12.2023 | 48,54 | 48,62 | 48,04 | 48,48 | -0,57% | - |
| 05.12.2023 | 48,28 | 49,02 | 48,28 | 48,76 | 0,21% | 41,00 |
| 04.12.2023 | 47,94 | 49,12 | 47,94 | 48,66 | 0,66% | - |