33,100€
1,85%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,95 | 34,15 | 31,20 | 33,10 | 1,85% | 224,00 |
27.03.2024 | 31,30 | 32,50 | 31,30 | 32,50 | 2,85% | 245,00 |
26.03.2024 | 30,00 | 31,60 | 30,00 | 31,60 | 10,49% | 129,00 |
25.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,70% | - |
22.03.2024 | 28,90 | 29,70 | 28,90 | 29,70 | -5,71% | 1,00 |
21.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -3,08% | 64,00 |
20.03.2024 | 31,50 | 32,50 | 31,50 | 32,50 | 1,56% | 60,00 |
19.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,14% | - |
18.03.2024 | 30,70 | 32,70 | 30,70 | 32,70 | 6,17% | 60,00 |
15.03.2024 | 32,20 | 32,20 | 30,60 | 30,80 | -6,95% | 520,00 |
14.03.2024 | 32,20 | 33,10 | 32,20 | 33,10 | 0,30% | 71,00 |
13.03.2024 | 32,60 | 33,00 | 32,10 | 33,00 | -0,60% | 196,00 |
12.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,15% | - |
11.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -3,27% | - |
08.03.2024 | 32,00 | 33,60 | 32,00 | 33,60 | 0,60% | 12,00 |
07.03.2024 | 31,90 | 33,40 | 31,90 | 33,40 | 3,73% | 7,00 |
06.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
05.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
04.03.2024 | 34,00 | 34,00 | 31,80 | 31,80 | -3,34% | 220,00 |
01.03.2024 | 31,10 | 32,90 | 31,10 | 32,90 | 2,17% | 246,00 |
29.02.2024 | 31,70 | 32,20 | 31,70 | 32,20 | -2,42% | 63,00 |
28.02.2024 | 31,80 | 33,60 | 31,80 | 33,00 | 3,13% | 105,00 |
27.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
26.02.2024 | 32,40 | 33,50 | 32,40 | 32,60 | -2,98% | 142,00 |
23.02.2024 | 32,20 | 33,60 | 32,20 | 33,60 | 4,35% | 70,00 |
22.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | - |
21.02.2024 | 33,00 | 33,60 | 33,00 | 33,60 | 0,00% | 175,00 |
20.02.2024 | 33,00 | 33,60 | 33,00 | 33,60 | 0,00% | 50,00 |
19.02.2024 | 32,60 | 34,00 | 32,60 | 33,60 | 0,60% | 219,00 |
16.02.2024 | 33,00 | 33,40 | 33,00 | 33,40 | -3,47% | 120,00 |
15.02.2024 | 33,50 | 34,60 | 33,50 | 34,60 | 2,37% | 177,00 |
14.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
13.02.2024 | 34,20 | 34,20 | 33,40 | 34,00 | -1,16% | 112,00 |
12.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
09.02.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 2,31% | 50,00 |
08.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,86% | - |
07.02.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,97% | - |
06.02.2024 | 35,90 | 35,90 | 35,60 | 35,60 | -0,28% | 57,00 |
05.02.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -3,51% | - |
02.02.2024 | 35,30 | 37,00 | 35,30 | 37,00 | 4,82% | 50,00 |
01.02.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -4,08% | - |
31.01.2024 | 35,40 | 36,80 | 35,40 | 36,80 | 1,94% | 64,00 |
30.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,82% | 90,00 |
29.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,54% | 100,00 |
26.01.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,66% | - |
25.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -3,48% | - |
24.01.2024 | 38,70 | 38,70 | 36,80 | 37,40 | -3,36% | 180,00 |
23.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,51% | - |
22.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,27% | - |
19.01.2024 | 40,50 | 40,50 | 39,40 | 39,40 | 1,03% | 91,00 |
18.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,26% | - |
17.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,52% | - |
16.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,02% | - |
15.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
12.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,26% | - |
11.01.2024 | 40,60 | 40,60 | 39,60 | 39,60 | -1,98% | 119,00 |
10.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
09.01.2024 | 39,30 | 42,20 | 39,30 | 42,20 | 5,50% | 100,00 |
08.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
05.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,22% | - |
04.01.2024 | 39,20 | 41,10 | 39,20 | 41,10 | 4,58% | 50,00 |
03.01.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 2,61% | - |
02.01.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,52% | - |
29.12.2023 | 38,50 | 38,50 | 38,50 | 38,50 | -1,53% | - |
28.12.2023 | 39,10 | 39,10 | 39,10 | 39,10 | -2,74% | - |
27.12.2023 | 38,10 | 40,80 | 38,10 | 40,20 | 2,29% | 210,00 |
22.12.2023 | 39,30 | 39,30 | 39,30 | 39,30 | -1,75% | - |
21.12.2023 | 39,30 | 40,00 | 39,10 | 40,00 | 0,76% | 203,00 |
20.12.2023 | 39,30 | 41,20 | 39,30 | 39,70 | 0,51% | 178,00 |
19.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 1,02% | - |
18.12.2023 | 39,10 | 39,10 | 39,10 | 39,10 | -5,78% | - |
15.12.2023 | 39,60 | 41,50 | 39,60 | 41,50 | 5,60% | 49,00 |
14.12.2023 | 39,10 | 39,70 | 39,10 | 39,30 | -2,00% | 105,00 |
13.12.2023 | 38,20 | 40,10 | 38,20 | 40,10 | -1,47% | 50,00 |
12.12.2023 | 40,40 | 40,70 | 40,40 | 40,70 | -0,25% | 50,00 |
11.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
08.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
07.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
06.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | - |
05.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -2,88% | - |
04.12.2023 | 43,70 | 43,70 | 41,70 | 41,70 | 1,71% | 92,00 |
01.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
30.11.2023 | 42,00 | 45,00 | 42,00 | 42,00 | 0,00% | 167,00 |
29.11.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
28.11.2023 | 41,00 | 43,00 | 41,00 | 43,00 | -2,27% | 40,00 |
27.11.2023 | 41,00 | 44,00 | 41,00 | 44,00 | 7,32% | 50,00 |
24.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
23.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
22.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
21.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
20.11.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -4,76% | - |
17.11.2023 | 43,00 | 43,00 | 42,00 | 42,00 | -4,55% | 38,00 |
16.11.2023 | 43,00 | 44,00 | 43,00 | 44,00 | 0,00% | 47,00 |
15.11.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
14.11.2023 | 44,00 | 45,00 | 44,00 | 45,00 | 2,27% | 60,00 |
13.11.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
10.11.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
09.11.2023 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
08.11.2023 | 44,00 | 46,00 | 44,00 | 46,00 | 4,55% | 10,00 |
07.11.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |