25,250€
-3,07%
Echtzeit-Aktienkurs Baywa AG
Bid:
Ask:
Aktienkurse zur Baywa AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,93 | 26,03 | 24,90 | 25,33 | -2,78% | 6.381,00 |
27.03.2024 | 25,58 | 26,08 | 25,15 | 26,05 | 1,66% | 6.781,00 |
26.03.2024 | 24,78 | 25,78 | 24,78 | 25,63 | 3,64% | 9.450,00 |
25.03.2024 | 24,53 | 24,75 | 24,23 | 24,73 | 0,82% | 12.640,00 |
22.03.2024 | 24,88 | 25,13 | 24,33 | 24,53 | -1,41% | 7.038,00 |
21.03.2024 | 25,20 | 25,28 | 24,75 | 24,88 | -1,00% | 8.201,00 |
20.03.2024 | 25,48 | 25,68 | 25,05 | 25,13 | -1,57% | 500,00 |
19.03.2024 | 25,63 | 25,93 | 25,13 | 25,53 | -1,16% | 8.500,00 |
18.03.2024 | 26,03 | 26,05 | 25,10 | 25,83 | -0,77% | 17.380,00 |
15.03.2024 | 25,68 | 28,13 | 25,45 | 26,03 | -1,42% | 8.385,00 |
14.03.2024 | 28,50 | 28,90 | 25,45 | 26,40 | -7,29% | 1.775,00 |
13.03.2024 | 28,45 | 28,80 | 28,15 | 28,48 | 0,09% | 2.100,00 |
12.03.2024 | 28,35 | 28,80 | 28,23 | 28,45 | 0,53% | 9.995,00 |
11.03.2024 | 27,95 | 28,35 | 27,83 | 28,30 | 1,07% | 2.440,00 |
08.03.2024 | 28,55 | 28,70 | 27,88 | 28,00 | -2,01% | 5.390,00 |
07.03.2024 | 28,05 | 28,63 | 27,88 | 28,58 | 1,87% | 4.940,00 |
06.03.2024 | 28,05 | 28,30 | 27,93 | 28,05 | 0,18% | 2.600,00 |
05.03.2024 | 28,45 | 28,53 | 27,90 | 28,00 | -1,84% | 6.200,00 |
04.03.2024 | 29,03 | 29,03 | 28,43 | 28,53 | -1,30% | 9.694,00 |
01.03.2024 | 28,60 | 29,25 | 28,60 | 28,90 | 0,35% | 2.065,00 |
29.02.2024 | 29,13 | 29,33 | 28,53 | 28,80 | -1,03% | 4.618,00 |
28.02.2024 | 29,33 | 29,65 | 28,95 | 29,10 | -0,77% | 1.320,00 |
27.02.2024 | 28,83 | 29,48 | 28,65 | 29,33 | 1,82% | 5.230,00 |
26.02.2024 | 29,18 | 29,25 | 28,70 | 28,80 | -1,20% | 1.844,00 |
23.02.2024 | 29,20 | 29,40 | 28,70 | 29,15 | -0,26% | 5.150,00 |
22.02.2024 | 29,10 | 29,43 | 29,00 | 29,23 | 0,69% | - |
21.02.2024 | 29,05 | 29,20 | 28,63 | 29,03 | 0,00% | 2.835,00 |
20.02.2024 | 28,45 | 29,10 | 28,15 | 29,03 | 2,02% | 2.140,00 |
19.02.2024 | 28,93 | 28,93 | 28,25 | 28,45 | -1,56% | 2.250,00 |
16.02.2024 | 28,40 | 29,05 | 28,35 | 28,90 | 1,76% | 3.640,00 |
15.02.2024 | 28,40 | 28,75 | 28,28 | 28,40 | 0,00% | 2.026,00 |
14.02.2024 | 28,60 | 28,63 | 28,08 | 28,40 | -0,70% | 2.684,00 |
13.02.2024 | 28,95 | 29,25 | 28,30 | 28,60 | -1,63% | 2.000,00 |
12.02.2024 | 28,63 | 29,20 | 28,35 | 29,08 | 1,57% | 3.400,00 |
09.02.2024 | 28,90 | 28,93 | 28,33 | 28,63 | -1,04% | 3.080,00 |
08.02.2024 | 28,33 | 29,08 | 28,28 | 28,93 | 2,21% | 19.775,00 |
07.02.2024 | 28,40 | 28,85 | 28,03 | 28,30 | -0,35% | 7.938,00 |
06.02.2024 | 29,48 | 29,50 | 27,98 | 28,40 | -3,65% | 6.242,00 |
05.02.2024 | 29,65 | 29,85 | 29,25 | 29,48 | -0,67% | 8.166,00 |
02.02.2024 | 30,13 | 30,25 | 29,63 | 29,68 | -1,41% | 9.600,00 |
01.02.2024 | 29,75 | 30,20 | 29,65 | 30,10 | 1,26% | 2.676,00 |
31.01.2024 | 30,08 | 30,28 | 29,65 | 29,73 | -1,33% | 3.000,00 |
30.01.2024 | 30,40 | 30,45 | 29,95 | 30,13 | -1,07% | 3.645,00 |
29.01.2024 | 30,33 | 30,55 | 30,00 | 30,45 | 0,66% | 4.747,00 |
26.01.2024 | 29,63 | 30,43 | 29,63 | 30,25 | 1,60% | 3.540,00 |
25.01.2024 | 29,73 | 30,05 | 29,50 | 29,78 | 0,08% | 1.753,00 |
24.01.2024 | 29,00 | 29,83 | 28,95 | 29,75 | 2,85% | 3.672,00 |
23.01.2024 | 28,50 | 29,10 | 28,30 | 28,93 | 1,67% | 1.816,00 |
22.01.2024 | 28,90 | 29,20 | 28,35 | 28,45 | -1,39% | 5.700,00 |
19.01.2024 | 28,00 | 28,90 | 27,75 | 28,85 | 3,22% | 5.922,00 |
18.01.2024 | 28,35 | 28,48 | 27,65 | 27,95 | -1,32% | 5.963,00 |
17.01.2024 | 28,63 | 28,78 | 28,03 | 28,33 | -1,39% | 3.160,00 |
16.01.2024 | 28,88 | 29,23 | 28,65 | 28,73 | -0,61% | 5.200,00 |
15.01.2024 | 29,68 | 29,75 | 28,70 | 28,90 | -2,45% | 2.434,00 |
12.01.2024 | 29,80 | 30,00 | 29,28 | 29,63 | -0,59% | 1.280,00 |
11.01.2024 | 31,80 | 31,80 | 29,05 | 29,80 | -5,99% | 8.723,00 |
10.01.2024 | 31,48 | 31,83 | 31,10 | 31,70 | 0,63% | 4.375,00 |
09.01.2024 | 31,13 | 32,13 | 31,08 | 31,50 | 1,04% | - |
08.01.2024 | 30,85 | 31,28 | 30,53 | 31,18 | 0,97% | 4.786,00 |
05.01.2024 | 30,75 | 31,00 | 30,38 | 30,88 | 0,32% | - |
04.01.2024 | 30,48 | 30,90 | 30,45 | 30,78 | 1,07% | 384,00 |
03.01.2024 | 31,15 | 31,30 | 30,25 | 30,45 | -2,33% | 4.200,00 |
02.01.2024 | 31,23 | 31,45 | 30,93 | 31,18 | 0,08% | 2.666,00 |
29.12.2023 | 31,65 | 31,68 | 31,15 | 31,15 | -1,35% | 714,00 |
28.12.2023 | 31,15 | 31,60 | 31,10 | 31,58 | 1,45% | 2.914,00 |
27.12.2023 | 31,15 | 31,40 | 30,83 | 31,13 | 0,08% | 1.575,00 |
22.12.2023 | 30,93 | 31,18 | 30,78 | 31,10 | 0,57% | 4.160,00 |
21.12.2023 | 30,98 | 31,33 | 30,53 | 30,93 | -0,88% | 3.300,00 |
20.12.2023 | 30,50 | 31,55 | 30,48 | 31,20 | 2,30% | 2.350,00 |
19.12.2023 | 30,85 | 30,90 | 30,45 | 30,50 | -0,65% | - |
18.12.2023 | 31,13 | 31,30 | 30,50 | 30,70 | -1,37% | 10.400,00 |
15.12.2023 | 30,33 | 31,33 | 30,33 | 31,13 | 2,72% | 16.550,00 |
14.12.2023 | 29,33 | 30,85 | 29,30 | 30,30 | 3,41% | 1.400,00 |
13.12.2023 | 29,73 | 30,10 | 29,18 | 29,30 | -1,60% | 5.700,00 |
12.12.2023 | 30,38 | 30,48 | 29,48 | 29,78 | -1,65% | 4.788,00 |
11.12.2023 | 30,93 | 31,05 | 29,98 | 30,28 | -2,26% | 2.435,00 |
08.12.2023 | 30,78 | 31,30 | 30,30 | 30,98 | 0,90% | 4.400,00 |
07.12.2023 | 30,48 | 31,20 | 30,40 | 30,70 | 0,66% | 6.600,00 |
06.12.2023 | 29,78 | 30,55 | 29,65 | 30,50 | 2,43% | - |
05.12.2023 | 29,75 | 29,88 | 29,63 | 29,78 | 0,25% | 14.710,00 |
04.12.2023 | 30,10 | 30,15 | 29,63 | 29,70 | -1,49% | 6.770,00 |
01.12.2023 | 29,75 | 30,23 | 29,73 | 30,15 | 1,34% | 2.844,00 |
30.11.2023 | 29,88 | 30,63 | 29,65 | 29,75 | -0,42% | 4.370,00 |
29.11.2023 | 29,25 | 30,13 | 28,45 | 29,88 | 2,14% | 7.150,00 |
28.11.2023 | 29,35 | 29,45 | 28,83 | 29,25 | -0,26% | 2.717,00 |
27.11.2023 | 29,48 | 29,60 | 29,10 | 29,33 | -0,85% | 6.782,00 |
24.11.2023 | 29,60 | 29,73 | 29,13 | 29,58 | -0,17% | 2.477,00 |
23.11.2023 | 29,90 | 30,03 | 29,58 | 29,63 | -1,00% | 448,00 |
22.11.2023 | 30,13 | 30,15 | 29,70 | 29,93 | -0,25% | 7.306,00 |
21.11.2023 | 30,78 | 31,20 | 29,70 | 30,00 | -2,52% | 20.150,00 |
20.11.2023 | 30,73 | 30,80 | 30,50 | 30,78 | 0,16% | 7.700,00 |
17.11.2023 | 30,35 | 31,10 | 30,30 | 30,73 | 1,24% | 5.760,00 |
16.11.2023 | 30,85 | 30,95 | 30,10 | 30,35 | -1,46% | 13.680,00 |
15.11.2023 | 31,50 | 31,63 | 30,75 | 30,80 | -2,22% | 3.926,00 |
14.11.2023 | 31,25 | 31,55 | 30,73 | 31,50 | 0,80% | 4.001,00 |
13.11.2023 | 32,13 | 32,15 | 31,00 | 31,25 | -2,11% | 5.695,00 |
10.11.2023 | 32,13 | 32,25 | 31,55 | 31,93 | -0,78% | 2.992,00 |
09.11.2023 | 32,03 | 32,80 | 31,25 | 32,18 | 0,39% | 4.300,00 |
08.11.2023 | 31,70 | 32,10 | 31,43 | 32,05 | 0,79% | 1.700,00 |
07.11.2023 | 32,50 | 32,53 | 31,65 | 31,80 | -2,23% | 3.705,00 |