59,150€
2,60%
Echtzeit-Aktienkurs BAWAG Group AG
Bid:
Ask:
Aktienkurse zur BAWAG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 57,65 | 59,28 | 57,53 | 59,18 | 2,65% | 3.195,00 |
| 06.05.2024 | 56,90 | 57,88 | 56,83 | 57,65 | 1,32% | 445,00 |
| 03.05.2024 | 56,63 | 57,90 | 56,63 | 56,90 | 0,40% | 114,00 |
| 02.05.2024 | 55,25 | 57,48 | 55,13 | 56,68 | 2,67% | 370,00 |
| 30.04.2024 | 56,13 | 56,50 | 54,73 | 55,20 | -1,65% | 95,00 |
| 29.04.2024 | 57,60 | 58,23 | 54,55 | 56,13 | -2,43% | 923,00 |
| 26.04.2024 | 57,18 | 58,28 | 56,95 | 57,53 | 0,35% | - |
| 25.04.2024 | 58,03 | 58,40 | 57,08 | 57,33 | -1,29% | 400,00 |
| 24.04.2024 | 57,08 | 58,40 | 56,98 | 58,08 | 1,66% | 475,00 |
| 23.04.2024 | 56,03 | 57,48 | 56,03 | 57,13 | 1,87% | 1.682,00 |
| 22.04.2024 | 56,08 | 56,70 | 55,85 | 56,08 | 0,00% | 1.170,00 |
| 19.04.2024 | 55,63 | 56,23 | 54,98 | 56,08 | 0,40% | 588,00 |
| 18.04.2024 | 54,10 | 56,08 | 54,10 | 55,85 | 3,33% | 2.080,00 |
| 17.04.2024 | 53,35 | 54,80 | 52,83 | 54,05 | 1,31% | 166,00 |
| 16.04.2024 | 53,43 | 53,70 | 52,78 | 53,35 | -0,09% | 1.939,00 |
| 15.04.2024 | 54,18 | 55,00 | 52,30 | 53,40 | -1,20% | 1.967,00 |
| 12.04.2024 | 54,93 | 55,20 | 53,75 | 54,05 | -1,59% | 175,00 |
| 11.04.2024 | 56,78 | 56,83 | 54,53 | 54,93 | -3,22% | 1.368,00 |
| 10.04.2024 | 60,63 | 60,65 | 55,28 | 56,75 | -6,31% | 2.469,00 |
| 09.04.2024 | 60,25 | 60,70 | 59,83 | 60,58 | 0,54% | 1.463,00 |
| 08.04.2024 | 59,13 | 60,38 | 58,73 | 60,25 | 1,95% | 2.146,00 |
| 05.04.2024 | 59,48 | 59,48 | 58,08 | 59,10 | -0,59% | 1.449,00 |
| 04.04.2024 | 58,95 | 59,78 | 58,73 | 59,45 | 0,76% | 5.784,00 |
| 03.04.2024 | 58,98 | 59,25 | 58,28 | 59,00 | 0,04% | 1.786,00 |
| 02.04.2024 | 58,90 | 59,45 | 58,40 | 58,98 | 0,13% | 1.923,00 |
| 28.03.2024 | 58,55 | 59,10 | 58,30 | 58,90 | 0,60% | 1.029,00 |
| 27.03.2024 | 59,00 | 59,18 | 58,00 | 58,55 | -0,76% | 2.509,00 |
| 26.03.2024 | 58,08 | 59,33 | 58,08 | 59,00 | 1,55% | 475,00 |
| 25.03.2024 | 58,23 | 58,65 | 57,85 | 58,10 | -0,21% | 30,00 |
| 22.03.2024 | 58,45 | 59,05 | 57,80 | 58,23 | -0,38% | 1.040,00 |
| 21.03.2024 | 57,75 | 58,45 | 56,93 | 58,45 | 1,21% | 3.260,00 |
| 20.03.2024 | 56,63 | 57,85 | 56,30 | 57,75 | 1,94% | 8.106,00 |
| 19.03.2024 | 56,03 | 56,83 | 55,95 | 56,65 | 1,12% | 320,00 |
| 18.03.2024 | 55,33 | 56,38 | 54,45 | 56,03 | 1,27% | 235,00 |
| 15.03.2024 | 55,20 | 55,55 | 54,70 | 55,33 | 0,23% | 440,00 |
| 14.03.2024 | 55,00 | 55,53 | 54,83 | 55,20 | 0,36% | 325,00 |
| 13.03.2024 | 54,63 | 55,43 | 54,30 | 55,00 | 0,69% | 1.672,00 |
| 12.03.2024 | 52,95 | 54,65 | 52,95 | 54,63 | 3,16% | 1.386,00 |
| 11.03.2024 | 54,00 | 54,00 | 52,55 | 52,95 | -1,94% | 630,00 |
| 08.03.2024 | 54,63 | 55,30 | 53,25 | 54,00 | -1,10% | 4.083,00 |
| 07.03.2024 | 54,73 | 55,13 | 53,20 | 54,60 | -0,27% | 2.053,00 |
| 06.03.2024 | 53,78 | 55,03 | 53,23 | 54,75 | 1,72% | 1.050,00 |
| 05.03.2024 | 53,15 | 53,95 | 53,00 | 53,83 | 1,22% | 428,00 |
| 04.03.2024 | 53,25 | 54,08 | 53,08 | 53,18 | -0,14% | 1.471,00 |
| 01.03.2024 | 52,40 | 53,55 | 52,00 | 53,25 | 1,62% | 1.862,00 |
| 29.02.2024 | 52,18 | 52,48 | 51,63 | 52,40 | 0,48% | 1.100,00 |
| 28.02.2024 | 51,30 | 52,23 | 51,23 | 52,15 | 1,66% | 162,00 |
| 27.02.2024 | 50,30 | 51,43 | 50,30 | 51,30 | 1,89% | 3.007,00 |
| 26.02.2024 | 50,23 | 50,43 | 49,82 | 50,35 | 0,30% | 778,00 |
| 23.02.2024 | 51,13 | 51,15 | 49,85 | 50,20 | -1,81% | 889,00 |
| 22.02.2024 | 51,03 | 52,25 | 50,45 | 51,13 | 0,15% | 82,00 |
| 21.02.2024 | 50,63 | 51,25 | 50,53 | 51,05 | 0,84% | 308,00 |
| 20.02.2024 | 50,80 | 50,85 | 49,98 | 50,63 | -0,34% | 260,00 |
| 19.02.2024 | 51,35 | 51,63 | 50,45 | 50,80 | -1,07% | 217,00 |
| 16.02.2024 | 50,38 | 51,85 | 50,38 | 51,35 | 1,88% | 80,00 |
| 15.02.2024 | 50,60 | 50,63 | 49,61 | 50,40 | -0,44% | 220,00 |
| 14.02.2024 | 50,55 | 51,03 | 49,85 | 50,63 | 0,10% | 189,00 |
| 13.02.2024 | 51,83 | 52,00 | 50,33 | 50,58 | -2,41% | 494,00 |
| 12.02.2024 | 50,73 | 52,13 | 50,53 | 51,83 | 2,17% | 204,00 |
| 09.02.2024 | 50,55 | 50,85 | 50,33 | 50,73 | 0,35% | 23,00 |
| 08.02.2024 | 50,83 | 51,55 | 50,05 | 50,55 | -0,54% | 1.028,00 |
| 07.02.2024 | 52,70 | 52,70 | 50,63 | 50,83 | -3,56% | 3.120,00 |
| 06.02.2024 | 52,65 | 53,48 | 52,40 | 52,70 | 0,19% | 1.069,00 |
| 05.02.2024 | 51,28 | 53,15 | 51,20 | 52,60 | 2,68% | 1.330,00 |
| 02.02.2024 | 50,85 | 51,53 | 50,01 | 51,23 | 0,54% | 233,00 |
| 01.02.2024 | 47,98 | 51,60 | 47,66 | 50,95 | 6,19% | 980,00 |
| 31.01.2024 | 48,38 | 49,33 | 47,85 | 47,98 | -1,07% | 1.030,00 |
| 30.01.2024 | 48,95 | 48,95 | 48,14 | 48,50 | -0,86% | 784,00 |
| 29.01.2024 | 49,35 | 49,58 | 48,12 | 48,92 | -0,91% | 554,00 |
| 26.01.2024 | 49,29 | 49,66 | 48,91 | 49,37 | 0,12% | 99,00 |
| 25.01.2024 | 49,28 | 49,50 | 48,91 | 49,31 | 0,06% | 387,00 |
| 24.01.2024 | 48,25 | 49,45 | 48,25 | 49,28 | 2,09% | 680,00 |
| 23.01.2024 | 47,20 | 48,27 | 47,17 | 48,27 | 2,27% | 294,00 |
| 22.01.2024 | 46,99 | 47,40 | 46,81 | 47,20 | 0,49% | 102,00 |
| 19.01.2024 | 46,79 | 47,27 | 46,41 | 46,97 | 0,34% | 200,00 |
| 18.01.2024 | 45,66 | 46,83 | 45,56 | 46,81 | 2,52% | 263,00 |
| 17.01.2024 | 45,90 | 45,90 | 45,34 | 45,66 | -0,57% | 256,00 |
| 16.01.2024 | 46,45 | 46,45 | 45,38 | 45,92 | -1,14% | 280,00 |
| 15.01.2024 | 47,29 | 47,34 | 45,94 | 46,45 | -1,57% | 268,00 |
| 12.01.2024 | 47,06 | 47,52 | 46,45 | 47,19 | 0,28% | 250,00 |
| 11.01.2024 | 47,39 | 47,73 | 46,54 | 47,06 | -0,74% | 104,00 |
| 10.01.2024 | 48,38 | 48,49 | 46,96 | 47,41 | -2,00% | 185,00 |
| 09.01.2024 | 48,60 | 48,75 | 48,05 | 48,38 | -0,45% | 156,00 |
| 08.01.2024 | 48,19 | 48,70 | 47,95 | 48,60 | 0,79% | 399,00 |
| 05.01.2024 | 47,69 | 48,41 | 47,29 | 48,22 | 1,03% | 500,00 |
| 04.01.2024 | 47,06 | 47,95 | 46,87 | 47,73 | 1,42% | 521,00 |
| 03.01.2024 | 47,99 | 48,18 | 46,75 | 47,06 | -1,98% | 708,00 |
| 02.01.2024 | 48,09 | 48,61 | 47,68 | 48,01 | -0,17% | 194,00 |
| 29.12.2023 | 47,68 | 48,12 | 47,68 | 48,09 | 0,86% | 220,00 |
| 28.12.2023 | 47,92 | 47,99 | 47,36 | 47,68 | -0,54% | 2.130,00 |
| 27.12.2023 | 47,43 | 47,97 | 47,30 | 47,94 | 1,33% | 2,00 |
| 22.12.2023 | 47,21 | 47,43 | 46,91 | 47,31 | 0,21% | 753,00 |
| 21.12.2023 | 46,18 | 47,24 | 46,18 | 47,21 | 2,27% | 1.929,00 |
| 20.12.2023 | 46,30 | 46,72 | 45,87 | 46,16 | -0,30% | 521,00 |
| 19.12.2023 | 46,46 | 46,60 | 45,88 | 46,30 | -0,30% | 840,00 |
| 18.12.2023 | 46,52 | 46,82 | 46,10 | 46,44 | -0,13% | 50,00 |
| 15.12.2023 | 47,40 | 47,70 | 46,20 | 46,50 | -1,73% | 215,00 |
| 14.12.2023 | 46,24 | 47,53 | 46,24 | 47,32 | 2,34% | 427,00 |
| 13.12.2023 | 46,94 | 47,07 | 45,71 | 46,24 | -1,55% | 453,00 |
| 12.12.2023 | 47,76 | 47,92 | 46,83 | 46,97 | -1,61% | 215,00 |