25,150€
-1,18%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,85 | 26,05 | 24,90 | 25,30 | -0,59% | 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 |
28.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | 120,00 |
27.11.2023 | 28,80 | 29,10 | 28,80 | 29,10 | -1,69% | 3.800,00 |
24.11.2023 | 29,50 | 29,70 | 29,20 | 29,60 | -0,67% | 275,00 |
23.11.2023 | 29,85 | 29,85 | 29,80 | 29,80 | -0,17% | 100,00 |
22.11.2023 | 29,95 | 29,95 | 29,85 | 29,85 | -2,45% | 33,00 |
21.11.2023 | 30,70 | 30,70 | 30,40 | 30,60 | -0,16% | 600,00 |
20.11.2023 | 30,65 | 30,65 | 30,65 | 30,65 | 0,66% | 210,00 |
17.11.2023 | 30,25 | 30,45 | 30,25 | 30,45 | -0,33% | 600,00 |
16.11.2023 | 30,65 | 30,80 | 30,55 | 30,55 | -2,40% | 110,00 |
15.11.2023 | 31,40 | 31,40 | 31,20 | 31,30 | 1,95% | 500,00 |
14.11.2023 | 31,35 | 31,35 | 30,70 | 30,70 | -3,31% | 405,00 |
13.11.2023 | 31,90 | 31,90 | 31,75 | 31,75 | -0,31% | 150,00 |
10.11.2023 | 32,15 | 32,15 | 31,85 | 31,85 | -0,31% | 4,00 |
09.11.2023 | 31,95 | 31,95 | 31,95 | 31,95 | 1,11% | 200,00 |
08.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -2,32% | - |
07.11.2023 | 32,35 | 32,35 | 32,35 | 32,35 | -1,37% | - |