31,950€
-2,89%
Echtzeit-Aktienkurs BayWa AG
Bid:
Ask:
Aktienkurse zur BayWa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 31,50 | 32,90 | 30,90 | 32,90 | 4,44% | 145,00 |
| 30.05.2024 | 31,90 | 31,90 | 30,60 | 31,50 | 1,94% | 894,00 |
| 29.05.2024 | 31,30 | 32,50 | 30,90 | 30,90 | -1,90% | 487,00 |
| 28.05.2024 | 31,50 | 31,60 | 31,50 | 31,50 | 0,00% | 830,00 |
| 27.05.2024 | 32,90 | 32,90 | 31,30 | 31,50 | -4,55% | 243,00 |
| 24.05.2024 | 32,90 | 33,00 | 31,70 | 33,00 | 1,54% | 819,00 |
| 23.05.2024 | 33,00 | 33,00 | 32,50 | 32,50 | 0,31% | 51,00 |
| 22.05.2024 | 32,00 | 33,00 | 31,70 | 32,40 | -3,28% | 390,00 |
| 21.05.2024 | 32,30 | 33,90 | 32,20 | 33,50 | 3,72% | 515,00 |
| 20.05.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -4,72% | 100,00 |
| 17.05.2024 | 32,30 | 33,90 | 32,20 | 33,90 | 4,31% | 86,00 |
| 16.05.2024 | 32,60 | 35,00 | 32,30 | 32,50 | -0,31% | 1.811,00 |
| 15.05.2024 | 32,60 | 34,50 | 32,60 | 32,60 | -3,55% | 305,00 |
| 14.05.2024 | 34,50 | 34,50 | 33,80 | 33,80 | 3,05% | 130,00 |
| 13.05.2024 | 35,90 | 35,90 | 32,50 | 32,80 | -8,64% | 460,00 |
| 10.05.2024 | 33,00 | 35,90 | 32,80 | 35,90 | 8,46% | 252,00 |
| 09.05.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -2,65% | 21,00 |
| 08.05.2024 | 32,80 | 34,00 | 32,80 | 34,00 | -2,86% | 316,00 |
| 07.05.2024 | 33,00 | 35,00 | 33,00 | 35,00 | 6,38% | 403,00 |
| 06.05.2024 | 33,70 | 33,70 | 32,10 | 32,90 | -2,37% | 121,00 |
| 03.05.2024 | 32,50 | 33,70 | 32,50 | 33,70 | 2,12% | 69,00 |
| 02.05.2024 | 35,00 | 35,00 | 32,10 | 33,00 | -5,44% | 563,00 |
| 30.04.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,58% | 88,00 |
| 29.04.2024 | 34,90 | 34,90 | 32,20 | 34,70 | -0,29% | 290,00 |
| 26.04.2024 | 32,20 | 34,80 | 32,20 | 34,80 | -0,29% | 582,00 |
| 25.04.2024 | 32,20 | 35,00 | 32,20 | 34,90 | 5,76% | 31,00 |
| 24.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | 40,00 |
| 23.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 42,00 |
| 22.04.2024 | 34,40 | 34,50 | 34,20 | 34,50 | 7,14% | 202,00 |
| 19.04.2024 | 34,00 | 34,10 | 32,20 | 32,20 | -5,29% | 558,00 |
| 18.04.2024 | 33,00 | 34,00 | 33,00 | 34,00 | -0,29% | 910,00 |
| 17.04.2024 | 33,60 | 34,90 | 33,60 | 34,10 | 1,49% | 506,00 |
| 16.04.2024 | 32,10 | 35,00 | 32,10 | 33,60 | -3,72% | 426,00 |
| 15.04.2024 | 32,10 | 35,00 | 32,10 | 34,90 | -2,79% | 833,00 |
| 12.04.2024 | 33,60 | 35,90 | 33,30 | 35,90 | 2,87% | 1.040,00 |
| 11.04.2024 | 33,90 | 34,90 | 32,20 | 34,90 | 2,95% | 990,00 |
| 10.04.2024 | 35,00 | 35,00 | 33,90 | 33,90 | 5,94% | 36,00 |
| 09.04.2024 | 32,70 | 35,50 | 32,00 | 32,00 | -2,44% | 1.912,00 |
| 08.04.2024 | 32,00 | 33,60 | 32,00 | 32,80 | 2,50% | 789,00 |
| 05.04.2024 | 31,80 | 34,00 | 31,60 | 32,00 | -5,33% | 1.459,00 |
| 04.04.2024 | 32,10 | 33,80 | 32,00 | 33,80 | 4,97% | 301,00 |
| 03.04.2024 | 34,30 | 35,20 | 31,10 | 32,20 | -2,42% | 686,00 |
| 02.04.2024 | 34,00 | 34,60 | 30,60 | 33,00 | -5,17% | 2.189,00 |
| 28.03.2024 | 32,50 | 34,80 | 30,70 | 34,80 | 7,08% | 1.776,00 |
| 27.03.2024 | 32,90 | 32,90 | 30,20 | 32,50 | 3,83% | 2.493,00 |
| 26.03.2024 | 31,00 | 33,00 | 31,00 | 31,30 | 1,62% | 1.728,00 |
| 25.03.2024 | 28,50 | 30,80 | 28,20 | 30,80 | 4,41% | 1.128,00 |
| 22.03.2024 | 29,60 | 29,80 | 28,10 | 29,50 | -1,01% | 872,00 |
| 21.03.2024 | 31,60 | 31,60 | 27,80 | 29,80 | -6,29% | 5.534,00 |
| 20.03.2024 | 32,10 | 33,00 | 31,80 | 31,80 | -3,64% | 613,00 |
| 19.03.2024 | 32,00 | 33,00 | 31,90 | 33,00 | -0,60% | 973,00 |
| 18.03.2024 | 33,40 | 33,40 | 32,00 | 33,20 | 3,43% | 905,00 |
| 15.03.2024 | 31,50 | 33,90 | 31,40 | 32,10 | 0,31% | 1.258,00 |
| 14.03.2024 | 33,60 | 34,00 | 32,00 | 32,00 | -6,16% | 1.508,00 |
| 13.03.2024 | 33,10 | 34,10 | 32,00 | 34,10 | 2,71% | 905,00 |
| 12.03.2024 | 33,60 | 34,90 | 32,00 | 33,20 | -5,14% | 1.772,00 |
| 11.03.2024 | 34,30 | 35,00 | 33,60 | 35,00 | 0,57% | 497,00 |
| 08.03.2024 | 32,00 | 34,80 | 32,00 | 34,80 | 1,46% | 208,00 |
| 07.03.2024 | 34,40 | 34,40 | 32,00 | 34,30 | -1,44% | 126,00 |
| 06.03.2024 | 31,90 | 34,80 | 31,80 | 34,80 | 8,75% | 277,00 |
| 05.03.2024 | 31,90 | 33,30 | 31,90 | 32,00 | -0,31% | 685,00 |
| 04.03.2024 | 33,00 | 33,90 | 32,10 | 32,10 | 0,94% | 761,00 |
| 01.03.2024 | 31,50 | 33,60 | 31,50 | 31,80 | -0,31% | 1.501,00 |
| 29.02.2024 | 32,50 | 32,50 | 31,50 | 31,90 | -5,62% | 1.456,00 |
| 28.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 5,30% | 100,00 |
| 27.02.2024 | 32,40 | 33,70 | 32,10 | 32,10 | -1,23% | 200,00 |
| 26.02.2024 | 33,50 | 35,00 | 32,50 | 32,50 | -2,11% | 947,00 |
| 23.02.2024 | 32,10 | 33,20 | 32,00 | 33,20 | 2,79% | 261,00 |
| 22.02.2024 | 32,10 | 33,90 | 32,10 | 32,30 | 0,62% | 246,00 |
| 21.02.2024 | 34,30 | 34,30 | 32,00 | 32,10 | -3,31% | 785,00 |
| 20.02.2024 | 33,20 | 34,90 | 33,20 | 33,20 | -7,52% | 80,00 |
| 19.02.2024 | 34,90 | 35,90 | 34,00 | 35,90 | 5,59% | 241,00 |
| 16.02.2024 | 33,90 | 34,00 | 33,00 | 34,00 | 0,59% | 563,00 |
| 15.02.2024 | 33,50 | 33,80 | 33,20 | 33,80 | 0,00% | 684,00 |
| 14.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,15% | 112,00 |
| 13.02.2024 | 35,00 | 35,40 | 34,90 | 34,90 | 0,00% | 1.035,00 |
| 12.02.2024 | 35,00 | 35,00 | 34,50 | 34,90 | -0,29% | 810,00 |
| 09.02.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,85% | 155,00 |
| 08.02.2024 | 35,30 | 36,10 | 35,30 | 35,30 | -2,75% | 221,00 |
| 07.02.2024 | 34,70 | 36,30 | 34,70 | 36,30 | -1,09% | 163,00 |
| 06.02.2024 | 35,90 | 36,70 | 35,30 | 36,70 | 2,80% | 154,00 |
| 05.02.2024 | 36,50 | 36,50 | 35,70 | 35,70 | -5,31% | 297,00 |
| 02.02.2024 | 35,50 | 37,70 | 35,40 | 37,70 | 2,45% | 215,00 |
| 01.02.2024 | 37,90 | 37,90 | 35,30 | 36,80 | 3,95% | 233,00 |
| 31.01.2024 | 36,10 | 36,90 | 35,40 | 35,40 | -5,09% | 460,00 |
| 30.01.2024 | 38,50 | 38,50 | 35,60 | 37,30 | 0,00% | 167,00 |
| 29.01.2024 | 37,70 | 37,90 | 36,20 | 37,30 | -2,36% | 780,00 |
| 26.01.2024 | 36,50 | 38,20 | 36,00 | 38,20 | 0,79% | 591,00 |
| 25.01.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 1,88% | 235,00 |
| 24.01.2024 | 38,70 | 39,00 | 35,50 | 37,20 | -4,12% | 1.953,00 |
| 23.01.2024 | 39,10 | 39,20 | 38,80 | 38,80 | -2,76% | 748,00 |
| 22.01.2024 | 39,20 | 39,90 | 39,10 | 39,90 | 0,76% | 477,00 |
| 19.01.2024 | 40,70 | 41,00 | 39,20 | 39,60 | 0,00% | 562,00 |
| 18.01.2024 | 39,60 | 40,70 | 39,60 | 39,60 | -3,41% | 73,00 |
| 17.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,59% | 13,00 |
| 16.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 118,00 |
| 15.01.2024 | 41,00 | 41,00 | 39,20 | 39,20 | -4,39% | 87,00 |
| 12.01.2024 | 39,30 | 41,00 | 39,20 | 41,00 | 4,33% | 232,00 |
| 11.01.2024 | 40,90 | 41,10 | 39,30 | 39,30 | -3,91% | 513,00 |
| 10.01.2024 | 40,90 | 40,90 | 39,30 | 40,90 | 0,00% | 119,00 |