Baywa AG NA (BYWG)

BYWG
🏛️ Deutschland →
17.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 46.20 46.20 46.20 46.20 0.0M
2021-12-29 46.20 46.20 46.20 46.20 0.0M
2021-12-28 46.40 46.40 46.40 46.40 0.0M
2021-12-27 47.00 47.00 47.00 47.00 0.0M
2021-12-23 46.20 46.20 46.20 46.20 0.0M
2021-12-22 46.20 46.80 46.20 46.80 0.0M
2021-12-21 47.80 47.80 47.80 47.80 0.0M
2021-12-20 47.80 47.80 47.80 47.80 0.0M
2021-12-17 47.80 47.80 47.80 47.80 0.0M
2021-12-16 48.20 48.20 48.20 48.20 0.0M
2021-12-15 47.00 49.20 47.00 49.20 0.0M
2021-12-14 46.00 48.80 46.00 48.80 0.0M
2021-12-13 47.80 48.20 47.60 47.60 0.0M
2021-12-10 48.20 49.20 48.20 49.20 0.0M
2021-12-09 47.20 47.20 47.20 47.20 0.0M
2021-12-08 47.00 47.00 47.00 47.00 0.0M
2021-12-07 45.80 45.80 45.80 45.80 0.0M
2021-12-06 45.80 45.80 45.80 45.80 0.0M
2021-12-03 45.60 45.60 45.60 45.60 0.0M
2021-12-02 47.80 47.80 47.80 47.80 0.0M
2021-12-01 45.20 49.40 45.20 49.40 0.0M
2021-11-30 45.80 45.80 45.80 45.80 0.0M
2021-11-29 47.20 48.20 47.20 47.80 0.0M
2021-11-26 48.80 48.80 48.00 48.00 0.0M
2021-11-25 47.80 47.80 47.80 47.80 0.0M
2021-11-24 47.20 48.80 47.20 48.80 0.0M
2021-11-23 50.00 50.00 50.00 50.00 0.0M
2021-11-22 46.80 49.60 46.80 49.60 0.0M
2021-11-19 48.20 48.20 48.20 48.20 0.0M
2021-11-18 46.40 50.00 46.40 50.00 0.0M
2021-11-17 47.20 47.20 47.20 47.20 0.0M
2021-11-16 47.60 47.60 47.60 47.60 0.0M
2021-11-15 48.00 49.00 48.00 49.00 0.0M
2021-11-12 47.40 48.80 47.40 47.80 0.0M
2021-11-11 48.20 48.20 48.20 48.20 0.0M
2021-11-10 48.40 50.00 48.40 50.00 0.0M
2021-11-09 48.20 48.20 48.20 48.20 0.0M
2021-11-08 48.20 48.20 48.20 48.20 0.0M
2021-11-05 45.60 45.60 45.60 45.60 0.0M
2021-11-04 46.00 47.40 46.00 47.40 0.0M
2021-11-03 46.20 47.80 46.20 46.40 0.0M
2021-11-02 46.20 47.80 46.20 47.80 0.0M
2021-11-01 46.20 46.20 44.00 46.00 0.0M
2021-10-29 46.40 46.40 46.40 46.40 0.0M
2021-10-28 47.00 47.00 47.00 47.00 0.0M
2021-10-27 47.20 47.20 47.20 47.20 0.0M
2021-10-26 46.80 47.20 46.80 47.20 0.0M
2021-10-25 46.80 46.80 46.80 46.80 0.0M
2021-10-22 47.40 47.40 47.40 47.40 0.0M
2021-10-21 46.80 47.20 45.80 47.20 0.0M
2021-10-20 48.80 49.40 47.80 47.80 0.0M
2021-10-19 45.00 50.00 45.00 48.80 0.0M
2021-10-18 45.60 48.00 45.60 45.60 0.0M
2021-10-15 43.00 44.80 43.00 44.80 0.0M
2021-10-14 43.20 43.20 43.20 43.20 0.0M
2021-10-13 44.00 44.00 44.00 44.00 0.0M
2021-10-12 43.80 43.80 43.80 43.80 0.0M
2021-10-11 44.80 44.80 44.00 44.00 0.0M
2021-10-08 43.60 44.20 43.60 43.80 0.0M
2021-10-07 43.20 43.20 43.20 43.20 0.0M
2021-10-06 42.80 42.80 42.80 42.80 0.0M
2021-10-05 44.00 44.00 44.00 44.00 0.0M
2021-10-04 44.40 44.40 44.40 44.40 0.0M
2021-10-01 44.00 44.00 44.00 44.00 0.0M
2021-09-30 43.00 44.00 43.00 44.00 0.0M
2021-09-29 43.20 43.20 43.20 43.20 0.0M
2021-09-28 43.00 43.00 43.00 43.00 0.0M
2021-09-27 43.60 43.60 43.60 43.60 0.0M
2021-09-24 43.80 43.80 43.80 43.80 0.0M
2021-09-23 43.40 43.40 43.40 43.40 0.0M
2021-09-22 42.60 43.00 42.60 43.00 0.0M
2021-09-21 44.00 44.00 43.20 43.20 0.0M
2021-09-20 44.00 44.00 44.00 44.00 0.0M
2021-09-17 44.80 44.80 44.00 44.20 0.0M
2021-09-16 44.40 44.40 44.40 44.40 0.0M
2021-09-15 43.80 43.80 43.80 43.80 0.0M
2021-09-14 44.20 44.20 44.20 44.20 0.0M
2021-09-13 43.60 43.60 43.60 43.60 0.0M
2021-09-10 42.60 42.60 42.60 42.60 0.0M
2021-09-09 42.60 42.60 42.60 42.60 0.0M
2021-09-08 43.40 43.40 43.20 43.20 0.0M
2021-09-07 43.00 43.00 43.00 43.00 0.0M
2021-09-06 43.20 43.20 42.20 43.00 0.0M
2021-09-03 42.40 43.80 42.40 43.80 0.0M
2021-09-02 43.40 43.40 42.20 42.40 0.0M
2021-09-01 43.60 43.60 43.60 43.60 0.0M
2021-08-31 45.00 45.00 45.00 45.00 0.0M
2021-08-30 44.60 46.20 44.00 46.20 0.0M
2021-08-27 45.80 45.80 45.80 45.80 0.0M
2021-08-26 46.00 46.00 46.00 46.00 0.0M
2021-08-25 46.00 46.00 46.00 46.00 0.0M
2021-08-24 46.20 46.20 46.20 46.20 0.0M
2021-08-23 46.20 46.20 46.20 46.20 0.0M
2021-08-20 46.80 47.00 46.80 47.00 0.0M
2021-08-19 48.20 48.20 48.00 48.00 0.0M
2021-08-18 47.40 48.40 47.40 48.40 0.0M
2021-08-17 47.60 47.60 47.60 47.60 0.0M
2021-08-16 48.60 49.00 48.60 49.00 0.0M
2021-08-13 49.40 50.00 48.60 48.60 0.0M
2021-08-12 48.00 49.00 48.00 48.60 0.0M
2021-08-11 48.20 48.20 48.20 48.20 0.0M
2021-08-10 47.80 47.80 47.80 47.80 0.0M
2021-08-09 49.60 49.60 49.00 49.00 0.0M
2021-08-06 46.00 47.60 46.00 47.60 0.0M
2021-08-05 46.80 46.80 46.60 46.60 0.0M
2021-08-04 46.00 47.80 46.00 47.80 0.0M
2021-08-03 45.00 46.00 45.00 46.00 0.0M
2021-08-02 45.00 46.00 45.00 46.00 0.0M
2021-07-30 45.00 46.80 45.00 45.80 0.0M
2021-07-29 45.20 45.20 45.20 45.20 0.0M
2021-07-28 45.00 45.00 45.00 45.00 0.0M
2021-07-27 44.40 44.40 44.40 44.40 0.0M
2021-07-26 45.20 45.40 43.60 45.40 0.0M
2021-07-23 46.60 46.60 45.40 45.40 0.0M
2021-07-22 45.00 45.00 45.00 45.00 0.0M
2021-07-21 43.80 44.60 43.80 44.60 0.0M
2021-07-20 43.80 43.80 43.80 43.80 0.0M
2021-07-19 43.80 43.80 43.80 43.80 0.0M
2021-07-16 44.00 44.00 43.80 43.80 0.0M
2021-07-15 44.20 44.20 43.20 43.20 0.0M
2021-07-14 43.20 43.60 43.20 43.60 0.0M
2021-07-13 43.20 43.20 43.20 43.20 0.0M
2021-07-12 43.60 43.60 43.60 43.60 0.0M
2021-07-09 43.20 43.20 43.20 43.20 0.0M
2021-07-08 43.60 43.60 43.60 43.60 0.0M
2021-07-07 43.40 44.20 43.40 44.20 0.0M
2021-07-06 43.60 44.60 43.60 44.00 0.0M
2021-07-05 43.60 44.00 43.20 44.00 0.0M
2021-07-02 44.40 44.40 44.40 44.40 0.0M
2021-07-01 43.40 43.40 43.00 43.00 0.0M
2021-06-30 42.60 42.60 42.60 42.60 0.0M
2021-06-29 45.40 45.40 43.40 43.40 0.0M
2021-06-28 43.60 45.00 43.60 45.00 0.0M
2021-06-25 44.40 44.40 44.40 44.40 0.0M
2021-06-24 46.00 46.60 40.80 44.80 0.0M
2021-06-23 45.80 48.00 45.80 46.80 0.0M
2021-06-22 49.80 49.80 46.00 46.00 0.0M
2021-06-21 49.60 49.60 49.60 49.60 0.0M
2021-06-18 51.00 51.00 50.00 50.00 0.0M
2021-06-17 52.00 52.00 50.50 51.00 0.0M
2021-06-16 52.00 52.00 52.00 52.00 0.0M
2021-06-15 51.00 51.00 51.00 51.00 0.0M
2021-06-14 52.00 52.00 52.00 52.00 0.0M
2021-06-11 50.50 52.00 50.50 52.00 0.0M
2021-06-10 51.50 52.50 51.50 52.50 0.0M
2021-06-09 51.50 51.50 51.50 51.50 0.0M
2021-06-08 52.50 53.00 51.50 51.50 0.0M
2021-06-07 53.00 55.00 50.00 55.00 0.0M
2021-06-04 51.00 56.50 50.00 54.00 0.0M
2021-06-03 51.00 52.00 51.00 52.00 0.0M
2021-06-02 50.50 50.50 50.50 50.50 0.0M
2021-06-01 50.00 51.50 50.00 51.50 0.0M
2021-05-31 52.00 52.00 47.60 49.00 0.0M
2021-05-28 51.50 51.50 49.20 49.20 0.0M
2021-05-27 48.00 50.50 48.00 50.50 0.0M
2021-05-26 48.60 48.60 48.60 48.60 0.0M
2021-05-25 48.20 50.00 48.20 49.60 0.0M
2021-05-21 49.00 49.00 48.60 49.00 0.0M
2021-05-20 49.40 49.40 49.20 49.20 0.0M
2021-05-19 49.40 49.40 48.20 49.00 0.0M
2021-05-18 50.50 50.50 49.00 49.00 0.0M
2021-05-17 48.00 51.00 48.00 50.00 0.0M
2021-05-14 48.80 51.00 48.80 51.00 0.0M
2021-05-13 48.60 48.60 47.60 48.60 0.0M
2021-05-12 48.00 48.00 48.00 48.00 0.0M
2021-05-11 47.20 48.60 46.00 48.60 0.0M
2021-05-10 51.00 51.00 47.00 47.60 0.0M
2021-05-07 53.00 53.00 50.50 51.00 0.0M
2021-05-06 51.50 52.50 51.50 52.50 0.0M
2021-05-05 46.40 50.50 46.40 50.50 0.0M
2021-05-04 46.80 46.80 46.80 46.80 0.0M
2021-05-03 46.00 47.00 46.00 47.00 0.0M
2021-04-30 45.80 46.00 45.80 45.80 0.0M
2021-04-29 45.40 46.00 44.80 45.20 0.0M
2021-04-28 46.80 46.80 44.00 44.00 0.0M
2021-04-27 45.40 46.80 45.40 46.60 0.0M
2021-04-26 46.40 46.40 45.40 45.40 0.0M
2021-04-23 45.40 46.00 45.40 45.80 0.0M
2021-04-22 44.40 46.00 44.40 46.00 0.0M
2021-04-21 46.00 46.00 43.60 43.60 0.0M
2021-04-20 48.40 48.40 45.60 46.00 0.0M
2021-04-19 45.60 50.50 45.60 47.40 0.0M
2021-04-16 43.00 45.80 43.00 45.20 0.0M
2021-04-15 43.60 44.20 43.60 44.20 0.0M
2021-04-14 43.00 44.00 42.40 44.00 0.0M
2021-04-13 42.00 45.20 42.00 44.40 0.0M
2021-04-12 41.40 42.00 41.20 41.80 0.0M
2021-04-09 40.20 41.00 40.20 40.60 0.0M
2021-04-08 40.20 40.60 40.20 40.60 0.0M
2021-04-07 39.80 39.80 39.80 39.80 0.0M
2021-04-06 39.20 39.20 39.20 39.20 0.0M
2021-04-01 39.20 40.00 39.20 39.20 0.0M
2021-03-31 39.20 40.00 39.20 40.00 0.0M
2021-03-30 38.80 39.40 38.80 39.40 0.0M
2021-03-29 38.40 39.40 38.40 39.40 0.0M
2021-03-26 38.80 39.60 38.80 39.40 0.0M
2021-03-25 38.60 40.00 38.60 39.00 0.0M
2021-03-24 38.60 38.60 38.20 38.20 0.0M
2021-03-23 38.00 39.20 38.00 39.20 0.0M
2021-03-22 40.40 40.40 38.00 38.00 0.0M
2021-03-19 39.60 40.40 39.00 40.00 0.0M
2021-03-18 37.60 40.20 37.60 39.00 0.0M
2021-03-17 35.60 38.20 35.60 37.60 0.0M
2021-03-16 35.40 35.40 35.40 35.40 0.0M
2021-03-15 36.20 36.20 36.00 36.20 0.0M
2021-03-12 35.40 35.40 35.40 35.40 0.0M
2021-03-11 36.80 36.80 36.80 36.80 0.0M
2021-03-10 36.40 37.20 36.40 37.20 0.0M
2021-03-09 35.80 36.80 35.80 36.80 0.0M
2021-03-08 37.60 37.60 36.40 36.40 0.0M
2021-03-05 37.40 37.40 36.40 36.40 0.0M
2021-03-04 35.80 37.60 35.80 37.60 0.0M
2021-03-03 35.20 36.00 35.20 35.80 0.0M
2021-03-02 34.80 35.80 34.80 35.80 0.0M
2021-03-01 35.60 35.60 35.60 35.60 0.0M
2021-02-26 35.20 36.00 35.20 36.00 0.0M
2021-02-25 35.00 35.00 35.00 35.00 0.0M
2021-02-24 35.20 35.20 35.20 35.20 0.0M
2021-02-23 35.00 35.60 35.00 35.60 0.0M
2021-02-22 35.20 35.20 35.20 35.20 0.0M
2021-02-19 34.80 34.80 34.80 34.80 0.0M
2021-02-18 35.20 35.20 35.20 35.20 0.0M
2021-02-17 35.20 35.20 35.20 35.20 0.0M
2021-02-16 35.80 35.80 35.00 35.00 0.0M
2021-02-15 35.00 35.00 35.00 35.00 0.0M
2021-02-12 35.00 36.00 35.00 35.80 0.0M
2021-02-11 35.20 35.20 35.20 35.20 0.0M
2021-02-10 35.00 35.00 35.00 35.00 0.0M
2021-02-09 35.60 36.00 35.60 35.60 0.0M
2021-02-08 34.80 34.80 34.80 34.80 0.0M
2021-02-05 34.60 35.20 34.60 35.00 0.0M
2021-02-04 34.60 35.20 34.60 35.20 0.0M
2021-02-03 33.00 35.20 33.00 35.20 0.0M
2021-02-02 37.00 37.00 32.20 33.60 0.0M
2021-02-01 36.80 36.80 36.20 36.80 0.0M
2021-01-29 36.00 36.80 36.00 36.80 0.0M
2021-01-28 36.00 36.40 36.00 36.40 0.0M
2021-01-27 37.20 37.20 37.00 37.00 0.0M
2021-01-26 37.40 39.00 37.40 39.00 0.0M
2021-01-25 36.80 36.80 36.80 36.80 0.0M
2021-01-22 36.80 37.00 36.80 37.00 0.0M
2021-01-21 37.20 37.20 37.20 37.20 0.0M
2021-01-20 36.20 37.80 36.20 37.80 0.0M
2021-01-19 37.40 37.40 35.20 37.00 0.0M
2021-01-18 36.40 36.40 36.00 36.00 0.0M
2021-01-15 34.80 36.20 34.80 36.20 0.0M
2021-01-14 35.80 37.00 34.20 35.60 0.0M
2021-01-13 36.40 36.40 35.40 35.40 0.0M
2021-01-12 36.40 37.40 35.60 36.40 0.0M
2021-01-11 36.60 36.60 35.60 35.60 0.0M
2021-01-08 36.40 37.40 36.00 36.00 0.0M
2021-01-07 38.20 38.20 36.00 36.00 0.0M
2021-01-06 38.20 38.20 38.20 38.20 0.0M
2021-01-05 36.00 36.60 36.00 36.60 0.0M
2021-01-04 37.00 37.00 36.40 36.40 0.0M