22,900€
0,44%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 22,85 | 22,93 | 22,60 | 22,88 | 0,33% | - |
| 22.04.2024 | 22,15 | 22,80 | 22,15 | 22,80 | 3,17% | 9.020,00 |
| 19.04.2024 | 22,15 | 22,15 | 22,10 | 22,10 | -0,90% | 100,00 |
| 18.04.2024 | 21,90 | 22,30 | 21,90 | 22,30 | 1,13% | 100,00 |
| 17.04.2024 | 23,15 | 23,20 | 22,05 | 22,05 | -5,57% | 700,00 |
| 16.04.2024 | 23,55 | 23,55 | 23,35 | 23,35 | -2,30% | 1,00 |
| 15.04.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -1,85% | 50,00 |
| 12.04.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,41% | - |
| 11.04.2024 | 24,00 | 24,45 | 24,00 | 24,45 | 1,03% | 50,00 |
| 10.04.2024 | 24,25 | 24,25 | 24,20 | 24,20 | -3,78% | 3,00 |
| 09.04.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -1,37% | - |
| 08.04.2024 | 25,15 | 25,50 | 25,15 | 25,50 | 2,00% | 100,00 |
| 05.04.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 150,00 |
| 04.04.2024 | 24,65 | 25,00 | 24,65 | 25,00 | 0,00% | 16,00 |
| 03.04.2024 | 24,35 | 25,00 | 24,35 | 25,00 | 0,60% | 50,00 |
| 02.04.2024 | 25,20 | 25,20 | 24,70 | 24,85 | -2,55% | 108,00 |
| 28.03.2024 | 25,75 | 25,75 | 25,50 | 25,50 | 0,20% | 200,00 |
| 27.03.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | - |
| 26.03.2024 | 24,60 | 25,95 | 24,60 | 25,55 | 4,29% | 560,00 |
| 25.03.2024 | 24,35 | 24,50 | 24,35 | 24,50 | -0,41% | 330,00 |
| 22.03.2024 | 24,70 | 24,70 | 24,60 | 24,60 | -1,60% | 15,00 |
| 21.03.2024 | 25,00 | 25,10 | 25,00 | 25,00 | -0,79% | 340,00 |
| 20.03.2024 | 25,20 | 25,50 | 25,15 | 25,20 | -0,59% | 570,00 |
| 19.03.2024 | 25,65 | 25,70 | 25,15 | 25,35 | -1,74% | 686,00 |
| 18.03.2024 | 25,75 | 26,00 | 25,60 | 25,80 | -0,39% | 944,00 |
| 15.03.2024 | 25,50 | 27,90 | 25,50 | 25,90 | -1,33% | 1.240,00 |
| 14.03.2024 | 28,30 | 28,65 | 26,25 | 26,25 | -8,22% | 359,00 |
| 13.03.2024 | 28,30 | 28,60 | 28,30 | 28,60 | -0,87% | 200,00 |
| 12.03.2024 | 28,15 | 28,85 | 28,15 | 28,85 | 3,41% | 100,00 |
| 11.03.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | 102,00 |
| 08.03.2024 | 28,30 | 28,40 | 28,30 | 28,40 | -0,70% | 100,00 |
| 07.03.2024 | 27,90 | 28,60 | 27,90 | 28,60 | 2,14% | 139,00 |
| 06.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,88% | - |
| 05.03.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -1,40% | 200,00 |
| 04.03.2024 | 28,85 | 28,85 | 28,45 | 28,65 | 0,53% | 434,00 |
| 01.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 29.02.2024 | 29,05 | 29,05 | 28,60 | 28,80 | -1,37% | 205,00 |
| 28.02.2024 | 29,30 | 29,30 | 29,20 | 29,20 | 1,92% | 15,00 |
| 27.02.2024 | 28,65 | 28,80 | 28,65 | 28,65 | -1,55% | 750,00 |
| 26.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,52% | - |
| 23.02.2024 | 29,10 | 29,10 | 28,60 | 28,95 | -0,34% | 655,00 |
| 22.02.2024 | 29,00 | 29,05 | 29,00 | 29,05 | 0,87% | 100,00 |
| 21.02.2024 | 28,95 | 28,95 | 28,70 | 28,80 | -0,35% | 867,00 |
| 20.02.2024 | 28,35 | 28,90 | 28,15 | 28,90 | 1,05% | 408,00 |
| 19.02.2024 | 28,70 | 28,70 | 28,50 | 28,60 | -0,17% | 425,00 |
| 16.02.2024 | 28,25 | 28,65 | 28,25 | 28,65 | 0,88% | 100,00 |
| 15.02.2024 | 28,35 | 28,65 | 28,35 | 28,40 | 1,07% | 415,00 |
| 14.02.2024 | 28,55 | 28,55 | 28,10 | 28,10 | -1,92% | 410,00 |
| 13.02.2024 | 28,95 | 28,95 | 28,40 | 28,65 | -1,21% | 5,00 |
| 12.02.2024 | 28,55 | 29,10 | 28,55 | 29,00 | 1,75% | 1.620,00 |
| 09.02.2024 | 28,75 | 28,85 | 28,50 | 28,50 | -1,04% | 167,00 |
| 08.02.2024 | 28,20 | 28,95 | 28,20 | 28,80 | 1,23% | 566,00 |
| 07.02.2024 | 28,30 | 28,45 | 28,30 | 28,45 | -0,35% | 140,00 |
| 06.02.2024 | 29,40 | 29,40 | 28,55 | 28,55 | -3,38% | 12,00 |
| 05.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | - |
| 02.02.2024 | 30,05 | 30,10 | 29,65 | 29,65 | 0,00% | 325,00 |
| 01.02.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -1,17% | - |
| 31.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 30.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,49% | - |
| 29.01.2024 | 30,30 | 30,55 | 30,25 | 30,55 | 0,83% | 207,00 |
| 26.01.2024 | 29,65 | 30,30 | 29,65 | 30,30 | 2,19% | 121,00 |
| 25.01.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,17% | - |
| 24.01.2024 | 29,00 | 29,70 | 29,00 | 29,70 | 2,77% | 400,00 |
| 23.01.2024 | 28,45 | 29,05 | 28,45 | 28,90 | 0,00% | 186,00 |
| 22.01.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 1,58% | 300,00 |
| 19.01.2024 | 27,90 | 28,45 | 27,90 | 28,45 | 0,53% | 240,00 |
| 18.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,18% | - |
| 17.01.2024 | 28,50 | 28,50 | 28,05 | 28,25 | -2,08% | 87,00 |
| 16.01.2024 | 28,70 | 28,85 | 28,70 | 28,85 | 0,17% | 26,00 |
| 15.01.2024 | 29,60 | 29,60 | 28,80 | 28,80 | -2,54% | 180,00 |
| 12.01.2024 | 29,70 | 29,70 | 29,55 | 29,55 | -0,67% | 42,00 |
| 11.01.2024 | 30,60 | 30,60 | 29,45 | 29,75 | -6,59% | 216,00 |
| 10.01.2024 | 31,45 | 31,85 | 31,45 | 31,85 | 2,58% | 50,00 |
| 09.01.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 1,14% | - |
| 08.01.2024 | 30,90 | 31,10 | 30,70 | 30,70 | 0,16% | 1.356,00 |
| 05.01.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,16% | - |
| 04.01.2024 | 30,30 | 30,75 | 30,30 | 30,60 | -0,81% | 550,00 |
| 03.01.2024 | 31,10 | 31,25 | 30,85 | 30,85 | -1,44% | 161,00 |
| 02.01.2024 | 31,25 | 31,60 | 31,25 | 31,30 | -0,95% | 860,00 |
| 29.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,12% | - |
| 28.12.2023 | 31,10 | 31,25 | 31,10 | 31,25 | -0,16% | 100,00 |
| 27.12.2023 | 31,05 | 31,30 | 31,05 | 31,30 | -0,16% | 142,00 |
| 22.12.2023 | 30,80 | 31,35 | 30,80 | 31,35 | 1,95% | 375,00 |
| 21.12.2023 | 30,75 | 30,75 | 30,75 | 30,75 | -2,23% | - |
| 20.12.2023 | 30,45 | 31,45 | 30,45 | 31,45 | 2,11% | 150,00 |
| 19.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -1,12% | - |
| 18.12.2023 | 31,30 | 31,30 | 31,15 | 31,15 | 2,81% | 130,00 |
| 15.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 0,50% | - |
| 14.12.2023 | 29,25 | 30,15 | 29,25 | 30,15 | 3,08% | 200,00 |
| 13.12.2023 | 29,65 | 29,65 | 29,25 | 29,25 | -3,15% | 29,00 |
| 12.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,49% | - |
| 11.12.2023 | 31,05 | 31,05 | 30,35 | 30,35 | -1,30% | 485,00 |
| 08.12.2023 | 30,75 | 30,75 | 30,75 | 30,75 | -1,28% | - |
| 07.12.2023 | 30,40 | 31,15 | 30,40 | 31,15 | 2,47% | 300,00 |
| 06.12.2023 | 29,70 | 30,40 | 29,70 | 30,40 | 2,36% | 450,00 |
| 05.12.2023 | 29,70 | 29,70 | 29,70 | 29,70 | -1,16% | - |
| 04.12.2023 | 30,05 | 30,05 | 30,05 | 30,05 | 0,17% | - |
| 01.12.2023 | 29,70 | 30,10 | 29,70 | 30,00 | 0,50% | 340,00 |
| 30.11.2023 | 29,85 | 29,85 | 29,85 | 29,85 | 2,58% | - |
| 29.11.2023 | 29,15 | 29,15 | 29,10 | 29,10 | -0,34% | 100,00 |