BAWAG Group AG BG
VIE · Österreich · Finanzen
€179,40+0,50 (+0,28 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €179,50 | +0,34 % | €179,70 | €180,20 | €176,30 | 38,90K |
| 2026-09-30 | €178,90 | -1,05 % | €180,90 | €182,70 | €178,90 | 150,64K |
| 2026-09-29 | €180,80 | -2,06 % | €184,50 | €184,60 | €180,80 | 86,64K |
| 2026-09-28 | €184,60 | +2,10 % | €181,90 | €184,60 | €180,90 | 149,69K |
| 2026-09-25 | €180,80 | +1,01 % | €179,50 | €184,50 | €179,50 | 87,74K |
| 2026-09-24 | €179,00 | +1,13 % | €176,00 | €180,30 | €175,20 | 112,48K |
| 2026-09-23 | €177,00 | -1,50 % | €180,30 | €181,60 | €177,00 | 85,70K |
| 2026-09-22 | €179,70 | -1,16 % | €182,40 | €183,20 | €179,20 | 78,46K |
| 2026-09-21 | €181,80 | +3,00 % | €178,00 | €182,90 | €178,00 | 95,18K |
| 2026-09-18 | €176,50 | -1,18 % | €178,20 | €179,70 | €176,50 | 390,12K |
| 2026-09-17 | €178,60 | +0,62 % | €178,30 | €179,40 | €176,00 | 139,61K |
| 2026-09-16 | €177,50 | +0,34 % | €178,10 | €178,70 | €175,50 | 83,05K |
| 2026-09-15 | €176,90 | -0,23 % | €177,00 | €178,30 | €174,20 | 68,67K |
| 2026-09-14 | €177,30 | -1,28 % | €179,20 | €179,70 | €176,90 | 68,85K |
| 2026-09-11 | €179,60 | +0,90 % | €178,10 | €181,00 | €178,10 | 77,93K |
| 2026-09-10 | €178,00 | -0,11 % | €177,10 | €179,70 | €176,40 | 71,43K |
| 2026-09-09 | €178,20 | -1,49 % | €179,10 | €179,10 | €175,30 | 129,62K |
| 2026-09-08 | €180,90 | +0,67 % | €178,60 | €180,90 | €176,60 | 101,97K |
| 2026-09-07 | €179,70 | +0,73 % | €179,70 | €179,70 | €177,40 | 83,84K |
| 2026-09-04 | €178,40 | -0,94 % | €180,10 | €180,10 | €177,90 | 89,30K |
| 2026-09-03 | €180,10 | +1,29 % | €177,10 | €180,10 | €176,40 | 69,63K |
| 2026-09-02 | €177,80 | +0,40 % | €177,00 | €179,10 | €176,30 | 111,13K |
| 2026-09-01 | €177,10 | -1,50 % | €179,00 | €179,00 | €175,40 | 97,94K |
| 2026-08-31 | €179,80 | -0,61 % | €180,70 | €182,00 | €179,80 | 150,92K |
| 2026-08-28 | €180,90 | +1,92 % | €179,10 | €180,90 | €178,50 | 61,37K |
| 2026-08-27 | €177,50 | -1,77 % | €181,20 | €181,20 | €176,70 | 76,68K |
| 2026-08-26 | €180,70 | +1,40 % | €178,50 | €180,70 | €178,10 | 95,20K |
| 2026-08-25 | €178,20 | +0,79 % | €177,50 | €179,00 | €176,60 | 66,35K |
| 2026-08-24 | €176,80 | +0,34 % | €176,20 | €177,90 | €175,30 | 87,47K |
| 2026-08-21 | €176,20 | +1,85 % | €174,00 | €176,20 | €173,10 | 123,11K |
| 2026-08-20 | €173,00 | -1,54 % | €176,00 | €176,00 | €173,00 | 130,91K |
| 2026-08-19 | €175,70 | -0,51 % | €177,50 | €177,50 | €174,30 | 54,36K |
| 2026-08-18 | €176,60 | -0,45 % | €178,40 | €178,40 | €175,80 | 100,32K |
| 2026-08-17 | €177,40 | -1,77 % | €180,50 | €181,00 | €177,40 | 102,67K |
| 2026-08-14 | €180,60 | -0,06 % | €181,00 | €181,00 | €179,60 | 96,01K |
| 2026-08-13 | €180,70 | -0,33 % | €181,70 | €182,90 | €180,00 | 88,37K |
| 2026-08-12 | €181,30 | -0,11 % | €180,70 | €181,70 | €179,20 | 87,89K |
| 2026-08-11 | €181,50 | +0,61 % | €180,60 | €181,50 | €177,90 | 55,52K |
| 2026-08-10 | €180,40 | -1,37 % | €182,10 | €182,20 | €178,90 | 81,81K |
| 2026-08-07 | €182,90 | -0,11 % | €182,50 | €182,90 | €180,00 | 81,46K |
| 2026-08-06 | €183,10 | +0,99 % | €181,80 | €183,10 | €180,90 | 94,30K |
| 2026-08-05 | €181,30 | +0,83 % | €179,90 | €181,30 | €177,40 | 135,78K |
| 2026-08-04 | €179,80 | +1,01 % | €178,20 | €180,50 | €177,10 | 77,53K |
| 2026-08-03 | €178,00 | +1,60 % | €176,50 | €178,40 | €175,60 | 83,78K |
| 2026-07-31 | €175,20 | +0,17 % | €174,40 | €178,30 | €173,90 | 133,90K |
| 2026-07-30 | €174,90 | +4,05 % | €168,00 | €175,70 | €166,80 | 95,73K |
| 2026-07-29 | €168,10 | -2,10 % | €171,00 | €171,60 | €168,10 | 124,01K |
| 2026-07-28 | €171,70 | +0,41 % | €172,90 | €172,90 | €169,60 | 90,12K |
| 2026-07-27 | €171,00 | -0,58 % | €173,30 | €173,50 | €171,00 | 219,03K |
| 2026-07-24 | €172,00 | +0,47 % | €170,70 | €174,20 | €170,10 | 90,84K |
| 2026-07-23 | €171,20 | -1,67 % | €174,20 | €174,20 | €168,90 | 142,94K |
| 2026-07-22 | €174,10 | -0,80 % | €175,60 | €175,90 | €172,00 | 160,35K |
| 2026-07-21 | €175,50 | +0,57 % | €174,90 | €175,80 | €171,20 | 120,98K |
| 2026-07-20 | €174,50 | +1,45 % | €173,00 | €174,50 | €170,90 | 104,15K |
| 2026-07-17 | €172,00 | -1,38 % | €173,00 | €173,00 | €169,30 | 151,99K |
| 2026-07-16 | €174,40 | 0,00 % | €174,50 | €174,50 | €172,20 | 126,45K |
| 2026-07-15 | €174,40 | 0,00 % | €173,40 | €174,40 | €172,00 | 181,31K |
| 2026-07-14 | €174,40 | -0,63 % | €174,20 | €175,30 | €171,70 | 127,52K |
| 2026-07-13 | €175,50 | -0,45 % | €175,00 | €175,80 | €173,30 | 135,01K |
| 2026-07-10 | €176,30 | -0,06 % | €177,00 | €177,60 | €175,50 | 88,33K |
| 2026-07-09 | €176,40 | +0,34 % | €177,80 | €179,00 | €175,80 | 128,44K |
| 2026-07-08 | €175,80 | -1,46 % | €178,30 | €178,60 | €174,80 | 105,58K |
| 2026-07-07 | €178,40 | -0,61 % | €179,00 | €180,20 | €177,60 | 95,17K |
| 2026-07-06 | €179,50 | +0,28 % | €178,50 | €179,50 | €175,20 | 93,80K |
| 2026-07-03 | €179,00 | -0,44 % | €179,50 | €179,90 | €176,80 | 62,50K |
| 2026-07-02 | €179,80 | +1,64 % | €176,50 | €179,80 | €176,10 | 136,20K |
| 2026-07-01 | €176,90 | +0,91 % | €175,50 | €176,90 | €173,90 | 113,50K |
| 2026-06-30 | €175,30 | +1,92 % | €172,60 | €175,30 | €171,80 | 131,72K |
| 2026-06-29 | €172,00 | +0,41 % | €171,50 | €172,60 | €169,60 | 122,31K |
| 2026-06-26 | €171,30 | -0,46 % | €170,40 | €172,50 | €169,60 | 150,13K |
| 2026-06-25 | €172,10 | +1,06 % | €169,40 | €172,10 | €169,40 | 118,90K |
| 2026-06-24 | €170,30 | -1,62 % | €170,90 | €172,00 | €168,90 | 122,60K |
| 2026-06-23 | €173,10 | +0,29 % | €171,60 | €173,10 | €169,70 | 256,84K |
| 2026-06-22 | €172,60 | +0,82 % | €171,80 | €173,30 | €170,80 | 82,08K |
| 2026-06-19 | €171,20 | +0,47 % | €170,00 | €172,30 | €170,00 | 290,89K |
| 2026-06-18 | €170,40 | -0,81 % | €171,60 | €172,10 | €169,40 | 143,89K |
| 2026-06-17 | €171,80 | +2,26 % | €168,00 | €172,30 | €168,00 | 206,59K |
| 2026-06-16 | €168,00 | +1,69 % | €166,70 | €169,50 | €166,50 | 168,18K |
| 2026-06-15 | €165,20 | +2,35 % | €164,90 | €167,80 | €164,20 | 200,04K |
| 2026-06-12 | €161,40 | +2,41 % | €159,90 | €164,00 | €159,90 | 151,76K |
| 2026-06-11 | €157,60 | +1,87 % | €154,90 | €157,60 | €154,60 | 161,52K |
| 2026-06-10 | €154,70 | +0,65 % | €154,00 | €157,00 | €153,30 | 161,00K |
| 2026-06-09 | €153,70 | +1,25 % | €150,30 | €155,20 | €150,30 | 189,48K |
| 2026-06-08 | €151,80 | +0,66 % | €148,40 | €151,80 | €148,30 | 128,77K |
| 2026-06-05 | €150,80 | -0,72 % | €151,20 | €152,90 | €150,30 | 121,16K |
| 2026-06-04 | €151,90 | +3,05 % | €147,10 | €151,90 | €147,10 | 100,89K |
| 2026-06-03 | €147,40 | -2,71 % | €150,80 | €150,90 | €147,20 | 206,20K |
| 2026-06-02 | €151,50 | +0,20 % | €152,40 | €152,90 | €151,50 | 151,52K |
| 2026-06-01 | €151,20 | -1,88 % | €154,00 | €154,20 | €150,50 | 135,84K |
| 2026-05-29 | €154,10 | +2,12 % | €151,20 | €154,10 | €151,20 | 647,62K |