32,800€
5,47%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,80 | 34,50 | 30,75 | 33,80 | 6,29% | 2.040,00 |
27.03.2024 | 31,95 | 32,25 | 30,60 | 31,80 | -0,62% | 300,00 |
26.03.2024 | 30,50 | 32,30 | 30,50 | 32,00 | 4,92% | 380,00 |
25.03.2024 | 29,50 | 31,35 | 28,60 | 30,50 | 3,39% | - |
22.03.2024 | 28,70 | 29,55 | 28,55 | 29,50 | 2,43% | 11.180,00 |
21.03.2024 | 32,35 | 32,65 | 27,80 | 28,80 | -11,11% | 1.900,00 |
20.03.2024 | 32,70 | 32,70 | 32,15 | 32,40 | -1,67% | - |
19.03.2024 | 32,45 | 32,95 | 31,90 | 32,95 | 1,38% | 920,00 |
18.03.2024 | 32,00 | 32,95 | 32,00 | 32,50 | -0,46% | - |
15.03.2024 | 33,00 | 33,20 | 31,55 | 32,65 | -0,46% | 2.442,00 |
14.03.2024 | 33,00 | 33,65 | 32,25 | 32,80 | -0,91% | 2.532,00 |
13.03.2024 | 32,65 | 33,85 | 32,00 | 33,10 | 1,22% | 4.400,00 |
12.03.2024 | 34,30 | 34,30 | 32,70 | 32,70 | -4,53% | 1.911,00 |
11.03.2024 | 33,95 | 34,55 | 33,05 | 34,25 | 3,32% | 2.850,00 |
08.03.2024 | 33,15 | 33,50 | 32,80 | 33,15 | 0,30% | - |
07.03.2024 | 32,75 | 33,25 | 32,15 | 33,05 | 1,07% | 156,00 |
06.03.2024 | 33,10 | 33,80 | 31,50 | 32,70 | 2,51% | - |
05.03.2024 | 32,60 | 34,15 | 31,65 | 31,90 | -2,30% | - |
04.03.2024 | 32,50 | 33,70 | 32,25 | 32,65 | 0,77% | 210,00 |
01.03.2024 | 32,15 | 32,85 | 31,85 | 32,40 | 2,21% | 530,00 |
29.02.2024 | 32,80 | 33,30 | 31,25 | 31,70 | -3,21% | - |
28.02.2024 | 33,00 | 33,00 | 32,40 | 32,75 | -0,61% | - |
27.02.2024 | 33,25 | 33,25 | 32,30 | 32,95 | -0,90% | - |
26.02.2024 | 32,80 | 34,20 | 32,55 | 33,25 | -0,30% | 3.150,00 |
23.02.2024 | 33,00 | 33,35 | 32,75 | 33,35 | 0,91% | - |
22.02.2024 | 33,05 | 36,50 | 32,60 | 33,05 | 0,15% | 620,00 |
21.02.2024 | 34,05 | 34,05 | 32,50 | 33,00 | -2,94% | - |
20.02.2024 | 34,55 | 36,70 | 33,30 | 34,00 | -1,31% | - |
19.02.2024 | 34,50 | 34,55 | 33,75 | 34,45 | 2,23% | - |
16.02.2024 | 34,05 | 34,15 | 33,15 | 33,70 | -0,88% | - |
15.02.2024 | 34,30 | 37,10 | 33,20 | 34,00 | 1,49% | 1.727,00 |
14.02.2024 | 34,50 | 34,70 | 33,50 | 33,50 | -2,90% | - |
13.02.2024 | 35,05 | 35,25 | 34,40 | 34,50 | -1,29% | - |
12.02.2024 | 34,70 | 37,10 | 34,25 | 34,95 | 0,58% | - |
09.02.2024 | 34,70 | 38,00 | 34,70 | 34,75 | -1,14% | 153,00 |
08.02.2024 | 35,55 | 36,30 | 35,10 | 35,15 | -0,99% | 2.300,00 |
07.02.2024 | 34,80 | 35,75 | 34,80 | 35,50 | -0,84% | 5.427,00 |
06.02.2024 | 36,75 | 37,00 | 35,45 | 35,80 | -0,83% | 3.370,00 |
05.02.2024 | 36,25 | 38,20 | 35,90 | 36,10 | -2,04% | 530,00 |
02.02.2024 | 35,90 | 37,15 | 35,90 | 36,85 | 2,50% | - |
01.02.2024 | 36,05 | 36,65 | 35,50 | 35,95 | -0,14% | 1.150,00 |
31.01.2024 | 36,45 | 36,60 | 36,00 | 36,00 | -1,37% | 1.500,00 |
30.01.2024 | 37,30 | 37,30 | 35,75 | 36,50 | 0,69% | - |
29.01.2024 | 37,85 | 37,85 | 35,95 | 36,25 | -2,03% | - |
26.01.2024 | 36,75 | 37,45 | 35,55 | 37,00 | 0,82% | 11.000,00 |
25.01.2024 | 37,05 | 37,05 | 36,30 | 36,70 | 0,27% | 460,00 |
24.01.2024 | 39,45 | 39,80 | 35,95 | 36,60 | -7,34% | 100,00 |
23.01.2024 | 39,55 | 40,00 | 38,60 | 39,50 | -0,13% | - |
22.01.2024 | 40,00 | 40,10 | 39,55 | 39,55 | 0,51% | - |
19.01.2024 | 40,15 | 41,05 | 39,35 | 39,35 | -1,87% | 50,00 |
18.01.2024 | 40,15 | 40,30 | 39,90 | 40,10 | -0,12% | - |
17.01.2024 | 40,10 | 40,75 | 39,95 | 40,15 | 0,12% | - |
16.01.2024 | 40,00 | 40,70 | 39,80 | 40,10 | 0,25% | - |
15.01.2024 | 40,10 | 40,70 | 40,00 | 40,00 | 0,00% | - |
12.01.2024 | 40,05 | 40,70 | 40,00 | 40,00 | -0,25% | - |
11.01.2024 | 40,10 | 41,95 | 39,45 | 40,10 | 0,00% | - |
10.01.2024 | 40,00 | 40,70 | 39,30 | 40,10 | 0,25% | - |
09.01.2024 | 40,35 | 41,20 | 39,10 | 40,00 | -0,87% | - |
08.01.2024 | 40,45 | 40,50 | 39,50 | 40,35 | -0,37% | - |
05.01.2024 | 41,35 | 41,60 | 40,45 | 40,50 | -2,64% | - |
04.01.2024 | 39,40 | 42,40 | 39,35 | 41,60 | 5,45% | - |
03.01.2024 | 39,65 | 40,40 | 39,40 | 39,45 | -0,50% | - |
02.01.2024 | 39,65 | 40,40 | 39,45 | 39,65 | 1,02% | 1.100,00 |
29.12.2023 | 39,65 | 39,85 | 39,05 | 39,25 | -1,51% | - |
28.12.2023 | 40,05 | 40,65 | 39,45 | 39,85 | -0,37% | - |
27.12.2023 | 39,65 | 40,25 | 38,20 | 40,00 | 0,88% | 1.800,00 |
22.12.2023 | 40,60 | 40,60 | 39,45 | 39,65 | -1,37% | - |
21.12.2023 | 40,15 | 40,30 | 39,50 | 40,20 | 0,00% | - |
20.12.2023 | 40,20 | 41,30 | 39,90 | 40,20 | 0,00% | - |
19.12.2023 | 40,45 | 41,20 | 40,20 | 40,20 | 2,55% | - |
18.12.2023 | 40,05 | 40,85 | 39,20 | 39,20 | -2,00% | - |
15.12.2023 | 40,55 | 41,75 | 40,00 | 40,00 | -1,23% | 26,00 |
14.12.2023 | 40,05 | 43,20 | 38,50 | 40,50 | 1,25% | - |
13.12.2023 | 39,60 | 41,25 | 39,05 | 40,00 | 0,50% | - |
12.12.2023 | 41,85 | 42,45 | 39,55 | 39,80 | -5,01% | - |
11.12.2023 | 41,70 | 42,45 | 41,50 | 41,90 | 0,12% | - |
08.12.2023 | 41,85 | 42,30 | 41,30 | 41,85 | 0,00% | - |
07.12.2023 | 41,85 | 42,30 | 41,40 | 41,85 | 0,00% | - |
06.12.2023 | 41,50 | 42,15 | 40,85 | 41,85 | 2,45% | - |
05.12.2023 | 42,00 | 42,15 | 40,85 | 40,85 | -2,74% | - |
04.12.2023 | 42,00 | 42,75 | 41,00 | 42,00 | 1,69% | - |
01.12.2023 | 43,15 | 43,20 | 41,30 | 41,30 | -4,18% | - |
30.11.2023 | 42,10 | 44,25 | 42,10 | 43,10 | 2,38% | 20,00 |
29.11.2023 | 42,10 | 43,15 | 42,10 | 42,10 | 0,00% | - |
28.11.2023 | 41,75 | 42,95 | 41,75 | 42,10 | 0,84% | - |
27.11.2023 | 42,30 | 42,95 | 41,75 | 41,75 | 1,83% | 60,00 |
24.11.2023 | 42,00 | 42,90 | 41,00 | 41,00 | -2,38% | - |
23.11.2023 | 42,00 | 43,40 | 41,90 | 42,00 | 0,00% | - |
22.11.2023 | 42,00 | 43,50 | 41,30 | 42,00 | 0,00% | - |
21.11.2023 | 42,00 | 43,70 | 42,00 | 42,00 | 0,00% | - |
20.11.2023 | 42,00 | 43,60 | 41,00 | 42,00 | 4,22% | 421,00 |
17.11.2023 | 43,55 | 43,90 | 40,30 | 40,30 | -8,10% | - |
16.11.2023 | 44,45 | 45,80 | 41,85 | 43,85 | -1,24% | 612,00 |
15.11.2023 | 44,50 | 45,80 | 44,40 | 44,40 | -0,22% | 500,00 |
14.11.2023 | 45,15 | 46,00 | 44,50 | 44,50 | -1,33% | - |
13.11.2023 | 45,15 | 45,85 | 44,85 | 45,10 | -0,55% | - |
10.11.2023 | 45,15 | 45,85 | 45,10 | 45,35 | -0,11% | 1.320,00 |
09.11.2023 | 45,15 | 45,85 | 45,15 | 45,40 | 0,00% | - |
08.11.2023 | 45,55 | 46,50 | 45,00 | 45,40 | 0,00% | - |
07.11.2023 | 45,45 | 45,65 | 45,00 | 45,40 | 0,00% | - |