WKN: | 519400 |
ISIN: | DE0005194005 |
Land: | Deutschland |
Branche: | Handel & Konsum |
Sektor: | Handel |
aktueller Kurs: |
22,10 EUR
|
Veränderung: |
-0,90 EUR
|
Veränderung in %: |
-3,91 %
|
Weshalb die BayWa-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 07. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
06.02.2025 |
24,10 24,10 |
24,10 24,10 |
24,10 | 24,10 |
0 0,42% |
0,42% |
05.02.2025 |
24,00 24,00 |
24,00 24,00 |
24,00 | 24,00 |
0 0,00% |
0,00% |
04.02.2025 |
24,00 24,00 |
24,00 24,00 |
24,00 | 24,00 |
0 3,90% |
3,90% |
03.02.2025 |
22,90 23,10 |
23,10 22,90 |
22,90 | 23,10 |
116 0,87% |
0,87% |
31.01.2025 |
22,90 22,90 |
22,90 22,90 |
22,90 | 22,90 |
0 -2,55% |
-2,55% |
30.01.2025 |
23,50 23,50 |
23,50 23,50 |
23,50 | 23,50 |
0 -4,47% |
-4,47% |
29.01.2025 |
24,60 24,60 |
24,60 24,60 |
24,60 | 24,60 |
0 0,41% |
0,41% |
28.01.2025 |
24,50 24,50 |
24,50 24,50 |
24,50 | 24,50 |
0 0,00% |
0,00% |
27.01.2025 |
24,50 24,50 |
24,50 24,50 |
24,50 | 24,50 |
0 0,00% |
0,00% |
24.01.2025 |
24,50 24,50 |
24,50 24,50 |
24,50 | 24,50 |
0 0,00% |
0,00% |
23.01.2025 |
24,50 24,50 |
24,50 24,50 |
24,50 | 24,50 |
0 0,00% |
0,00% |
22.01.2025 |
24,50 24,50 |
24,50 24,50 |
24,50 | 24,50 |
0 -1,61% |
-1,61% |
21.01.2025 |
24,40 24,90 |
24,90 24,40 |
24,40 | 24,90 |
1.021 -0,40% |
-0,40% |
20.01.2025 |
20,60 25,00 |
25,00 20,60 |
20,60 | 25,00 |
2.000 21,36% |
21,36% |
17.01.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,00% |
0,00% |
16.01.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 -3,29% |
-3,29% |
15.01.2025 |
21,30 21,30 |
21,30 21,30 |
21,30 | 21,30 |
0 -8,19% |
-8,19% |
14.01.2025 |
23,20 23,20 |
23,20 23,20 |
23,20 | 23,20 |
0 -0,85% |
-0,85% |
13.01.2025 |
23,40 23,40 |
23,40 23,40 |
23,40 | 23,40 |
0 -0,43% |
-0,43% |
10.01.2025 |
23,50 23,50 |
23,50 23,50 |
23,50 | 23,50 |
0 -0,42% |
-0,42% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
23,90 23,00 |
25,40 19,00 |
19,00 | 23,00 | -3,77% |
Februar |
23,00 23,00 |
25,00 22,40 |
22,40 | 23,00 | 0,00% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
23,90 23,00 |
25,40 19,00 |
19,00 | 23,00 | -3,77% |
2024 |
38,50 23,90 |
42,20 15,00 |
15,00 | 23,90 | -37,92% |
2023 |
54,20 38,50 |
59,20 38,50 |
38,50 | 38,50 | -28,97% |
2022 |
46,20 54,20 |
73,00 44,60 |
44,60 | 54,20 | 17,32% |
2021 |
36,40 46,20 |
55,00 33,60 |
33,60 | 46,20 | 26,92% |
2020 |
30,60 36,40 |
37,00 26,00 |
26,00 | 36,40 | 18,95% |
2019 |
26,40 30,60 |
34,00 26,40 |
26,40 | 30,60 | 15,91% |
2018 |
33,90 26,40 |
35,00 26,40 |
26,40 | 26,40 | -22,12% |
2017 |
30,75 33,90 |
37,50 30,60 |
30,60 | 33,90 | 10,24% |
2016 |
30,97 30,75 |
33,50 27,50 |
27,50 | 30,75 | -0,69% |
2015 |
36,37 30,97 |
42,00 30,90 |
30,90 | 30,97 | -14,86% |
2014 |
39,04 36,37 |
43,50 31,10 |
31,10 | 36,37 | -6,84% |
2013 |
36,60 39,04 |
43,80 35,31 |
35,31 | 39,04 | 6,67% |
2012 |
29,55 36,60 |
39,40 27,60 |
27,60 | 36,60 | 23,87% |
2011 |
33,40 29,55 |
34,43 28,00 |
28,00 | 29,55 | -11,54% |
2010 |
26,50 33,40 |
34,30 26,30 |
26,30 | 33,40 | 26,04% |
2009 |
29,90 26,50 |
29,90 15,95 |
15,95 | 26,50 | -11,37% |
2008 |
35,00 29,90 |
40,00 17,83 |
17,83 | 29,90 | -14,57% |
2007 |
25,35 35,00 |
41,92 23,80 |
23,80 | 35,00 | 38,07% |
2006 |
17,01 25,35 |
31,01 16,94 |
16,94 | 25,35 | 49,03% |
2005 |
14,30 17,01 |
23,86 13,70 |
13,70 | 17,01 | 18,95% |
2004 |
12,80 14,30 |
16,60 11,70 |
11,70 | 14,30 | 11,72% |
2003 |
5,35 12,80 |
13,00 5,35 |
5,35 | 12,80 | 139,25% |
2002 |
6,55 5,35 |
7,40 4,90 |
4,90 | 5,35 | -18,32% |
2001 |
7,26 6,55 |
7,90 6,11 |
6,11 | 6,55 | -9,78% |
2000 |
7,60 7,26 |
8,50 6,70 |
6,70 | 7,26 | -4,47% |
1999 |
8,95 7,60 |
9,65 6,85 |
6,85 | 7,60 | -15,06% |
1998 |
8,87 8,95 |
13,04 7,03 |
7,03 | 8,95 | 0,87% |
1997 |
7,03 8,87 |
12,64 6,85 |
6,85 | 8,87 | 26,19% |
1996 |
6,51 7,03 |
8,44 6,39 |
6,39 | 7,03 | 8,05% |
1995 |
10,87 6,51 |
12,09 6,49 |
6,49 | 6,51 | -40,12% |
1994 |
13,49 10,87 |
14,55 10,10 |
10,10 | 10,87 | -19,44% |
1993 |
6,29 13,49 |
15,38 6,01 |
6,01 | 13,49 | 114,28% |
1992 |
8,52 6,29 |
9,75 6,24 |
6,24 | 6,29 | -26,11% |
1991 |
6,98 8,52 |
9,70 6,37 |
6,37 | 8,52 | 22,03% |
1990 |
8,87 6,98 |
10,06 6,86 |
6,86 | 6,98 | -21,33% |
1989 |
4,45 8,87 |
11,00 4,14 |
4,14 | 8,87 | 99,48% |
1988 |
4,14 4,45 |
4,50 4,02 |
4,02 | 4,45 | 7,41% |