BayWa AG BYW
XETR · Deutschland · Vertriebsdienstleistungen
€8,200,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 502 |
| 2026-09-30 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 0 |
| 2026-09-29 | €8,20 | -10,68 % | €8,20 | €8,20 | €8,20 | 31 |
| 2026-09-28 | €9,18 | 0,00 % | €9,18 | €9,18 | €9,18 | 0 |
| 2026-09-25 | €9,18 | 0,00 % | €9,18 | €9,18 | €9,18 | 0 |
| 2026-09-24 | €9,18 | 0,00 % | €9,18 | €9,18 | €9,18 | 0 |
| 2026-09-23 | €9,18 | +16,20 % | €9,18 | €9,18 | €9,18 | 8 |
| 2026-09-22 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 0 |
| 2026-09-21 | €7,90 | -13,19 % | €8,20 | €8,20 | €7,90 | 366 |
| 2026-09-18 | €9,10 | 0,00 % | €9,10 | €9,10 | €9,10 | 0 |
| 2026-09-17 | €9,10 | +10,98 % | €9,20 | €9,20 | €9,10 | 212 |
| 2026-09-16 | €8,20 | -5,75 % | €8,70 | €9,10 | €8,20 | 352 |
| 2026-09-15 | €8,70 | 0,00 % | €8,70 | €8,70 | €8,70 | 0 |
| 2026-09-14 | €8,70 | -2,25 % | €8,70 | €8,70 | €8,70 | 0 |
| 2026-09-11 | €8,90 | -3,05 % | €8,90 | €8,90 | €8,90 | 41 |
| 2026-09-10 | €9,18 | +8,00 % | €9,18 | €9,18 | €9,18 | 7 |
| 2026-09-09 | €8,50 | -2,97 % | €8,50 | €8,50 | €8,50 | 300 |
| 2026-09-08 | €8,76 | 0,00 % | €8,76 | €8,76 | €8,76 | 0 |
| 2026-09-07 | €8,76 | 0,00 % | €8,76 | €8,76 | €8,76 | 0 |
| 2026-09-04 | €8,76 | 0,00 % | €8,76 | €8,76 | €8,76 | 0 |
| 2026-09-03 | €8,76 | 0,00 % | €8,76 | €8,76 | €8,76 | 0 |
| 2026-09-02 | €8,76 | 0,00 % | €8,78 | €8,78 | €8,76 | 514 |
| 2026-09-01 | €8,76 | -1,35 % | €8,76 | €8,76 | €8,76 | 1 |
| 2026-08-31 | €8,88 | -5,53 % | €9,00 | €9,00 | €8,88 | 58 |
| 2026-08-28 | €9,40 | 0,00 % | €9,40 | €9,40 | €9,40 | 0 |
| 2026-08-27 | €9,40 | 0,00 % | €9,40 | €9,40 | €9,40 | 0 |
| 2026-08-26 | €9,40 | +14,63 % | €9,40 | €9,40 | €9,40 | 150 |
| 2026-08-25 | €8,20 | +1,23 % | €8,20 | €8,20 | €8,20 | 1 |
| 2026-08-24 | €8,10 | -10,99 % | €8,10 | €8,10 | €8,10 | 104 |
| 2026-08-21 | €9,10 | 0,00 % | €9,10 | €9,10 | €9,10 | 0 |
| 2026-08-20 | €9,10 | -1,09 % | €9,00 | €9,10 | €9,00 | 355 |
| 2026-08-19 | €9,20 | +13,58 % | €9,20 | €9,20 | €9,20 | 1,20K |
| 2026-08-18 | €8,10 | 0,00 % | €8,10 | €8,10 | €8,10 | 21 |
| 2026-08-17 | €8,10 | 0,00 % | €8,10 | €8,10 | €8,10 | 251 |
| 2026-08-14 | €8,10 | -6,47 % | €8,10 | €8,10 | €8,10 | 3 |
| 2026-08-13 | €8,66 | 0,00 % | €8,66 | €8,66 | €8,66 | 0 |
| 2026-08-12 | €8,66 | +8,25 % | €8,66 | €8,66 | €8,66 | 2 |
| 2026-08-11 | €8,00 | +1,27 % | €7,42 | €8,00 | €7,42 | 152 |
| 2026-08-10 | €7,90 | -7,93 % | €8,20 | €8,20 | €7,90 | 84 |
| 2026-08-07 | €8,58 | -2,28 % | €8,58 | €8,58 | €8,58 | 0 |
| 2026-08-06 | €8,78 | -9,86 % | €8,60 | €8,78 | €8,60 | 338 |
| 2026-08-05 | €9,74 | 0,00 % | €9,74 | €9,74 | €9,74 | 2 |
| 2026-08-04 | €9,74 | 0,00 % | €9,74 | €9,74 | €9,74 | 11 |
| 2026-08-03 | €9,74 | +0,41 % | €9,76 | €9,76 | €9,74 | 146 |
| 2026-07-31 | €9,70 | 0,00 % | €9,70 | €9,70 | €9,70 | 0 |
| 2026-07-30 | €9,70 | -4,43 % | €10,00 | €10,00 | €9,70 | 280 |
| 2026-07-29 | €10,15 | +1,50 % | €10,15 | €10,15 | €10,15 | 0 |
| 2026-07-28 | €10,00 | +2,04 % | €10,00 | €10,00 | €10,00 | 2 |
| 2026-07-27 | €9,80 | 0,00 % | €9,72 | €9,80 | €9,72 | 150 |
| 2026-07-24 | €9,80 | 0,00 % | €9,80 | €9,80 | €9,80 | 0 |
| 2026-07-23 | €9,80 | -4,39 % | €10,00 | €10,00 | €9,80 | 543 |
| 2026-07-22 | €10,25 | -2,84 % | €10,00 | €10,25 | €10,00 | 200 |
| 2026-07-21 | €10,55 | +5,50 % | €10,55 | €10,55 | €10,55 | 0 |
| 2026-07-20 | €10,00 | 0,00 % | €10,00 | €10,00 | €10,00 | 0 |
| 2026-07-17 | €10,00 | -2,91 % | €10,00 | €10,00 | €10,00 | 500 |
| 2026-07-16 | €10,30 | 0,00 % | €10,30 | €10,30 | €10,30 | 0 |
| 2026-07-15 | €10,30 | +3,00 % | €10,30 | €10,30 | €10,30 | 20 |
| 2026-07-14 | €10,00 | -2,91 % | €10,15 | €10,15 | €10,00 | 294 |
| 2026-07-13 | €10,30 | +3,00 % | €11,00 | €11,00 | €10,30 | 130 |
| 2026-07-10 | €10,00 | -8,68 % | €10,00 | €10,00 | €10,00 | 100 |
| 2026-07-09 | €10,95 | 0,00 % | €10,85 | €10,95 | €10,75 | 1,31K |
| 2026-07-08 | €10,95 | 0,00 % | €10,95 | €10,95 | €10,95 | 0 |
| 2026-07-07 | €10,95 | +0,92 % | €10,95 | €10,95 | €10,95 | 23 |
| 2026-07-06 | €10,85 | -3,56 % | €10,85 | €10,85 | €10,85 | 323 |
| 2026-07-03 | €11,25 | +1,81 % | €11,25 | €11,25 | €11,25 | 0 |
| 2026-07-02 | €11,05 | +1,84 % | €11,20 | €11,20 | €11,05 | 12 |
| 2026-07-01 | €10,85 | -5,65 % | €10,85 | €10,85 | €10,85 | 160 |
| 2026-06-30 | €11,50 | -2,13 % | €11,50 | €11,50 | €10,85 | 366 |
| 2026-06-29 | €11,75 | +4,91 % | €11,55 | €11,75 | €11,50 | 108 |
| 2026-06-26 | €11,20 | 0,00 % | €11,20 | €11,20 | €11,20 | 0 |
| 2026-06-25 | €11,20 | -6,67 % | €11,20 | €11,20 | €11,20 | 40 |
| 2026-06-24 | €12,00 | +8,11 % | €11,95 | €12,00 | €11,95 | 102 |
| 2026-06-23 | €11,10 | +8,82 % | €11,10 | €11,10 | €11,10 | 0 |
| 2026-06-22 | €10,20 | 0,00 % | €10,20 | €10,20 | €10,20 | 0 |
| 2026-06-19 | €10,20 | -10,92 % | €11,00 | €11,00 | €10,20 | 1,58K |
| 2026-06-18 | €11,45 | 0,00 % | €11,45 | €11,45 | €11,45 | 150 |
| 2026-06-17 | €11,45 | -2,14 % | €11,60 | €11,60 | €11,45 | 253 |
| 2026-06-16 | €11,70 | -4,88 % | €11,75 | €11,75 | €11,70 | 566 |
| 2026-06-15 | €12,30 | +3,80 % | €12,30 | €12,30 | €12,30 | 48 |
| 2026-06-12 | €11,85 | +2,16 % | €12,00 | €12,00 | €11,85 | 500 |
| 2026-06-11 | €11,60 | 0,00 % | €11,60 | €11,60 | €11,60 | 22 |
| 2026-06-10 | €11,60 | -0,43 % | €11,60 | €11,60 | €11,60 | 2 |
| 2026-06-09 | €11,65 | 0,00 % | €11,65 | €11,65 | €11,65 | 0 |
| 2026-06-08 | €11,65 | -18,25 % | €11,65 | €11,65 | €11,65 | 66 |
| 2026-06-05 | €14,25 | 0,00 % | €14,25 | €14,25 | €14,25 | 0 |
| 2026-06-04 | €14,25 | 0,00 % | €14,25 | €14,25 | €14,25 | 0 |
| 2026-06-03 | €14,25 | +6,74 % | €12,50 | €14,25 | €12,50 | 216 |
| 2026-06-02 | €13,35 | 0,00 % | €13,35 | €13,35 | €13,35 | 0 |
| 2026-06-01 | €13,35 | +14,10 % | €13,35 | €13,35 | €13,35 | 38 |
| 2026-05-29 | €11,70 | 0,00 % | €11,70 | €11,70 | €11,70 | 0 |