Bawag Group AG (0B2.DE) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 177.20 | 179.00 | 177.20 | 177.80 | +0.40% | 111 |
| 2026-09-01 | 175.90 | 177.80 | 175.90 | 177.10 | -1.50% | 110 |
| 2026-08-31 | 181.00 | 181.80 | 179.80 | 179.80 | -0.61% | 154 |
| 2026-08-28 | 178.90 | 180.90 | 178.90 | 180.90 | +1.86% | 94 |
| 2026-08-27 | 180.00 | 180.00 | 177.60 | 177.60 | -1.66% | 120 |
| 2026-08-26 | 179.70 | 180.60 | 179.70 | 180.60 | +1.29% | 10 |
| 2026-08-25 | 178.40 | 178.60 | 176.50 | 178.30 | +0.85% | 782 |
| 2026-08-24 | 177.00 | 177.00 | 175.80 | 176.80 | +0.34% | 1,257 |
| 2026-08-21 | 175.20 | 176.20 | 174.30 | 176.20 | +1.85% | 353 |
| 2026-08-20 | 173.00 | 173.00 | 173.00 | 173.00 | -1.37% | 1 |
| 2026-08-19 | 175.10 | 175.40 | 175.10 | 175.40 | -0.68% | 1 |
| 2026-08-18 | 177.60 | 177.60 | 175.50 | 176.60 | -0.62% | 124 |
| 2026-08-17 | 179.70 | 179.70 | 177.70 | 177.70 | -1.61% | 202 |
| 2026-08-14 | 180.00 | 180.60 | 180.00 | 180.60 | -0.50% | 1,017 |
| 2026-08-13 | 182.50 | 182.50 | 181.50 | 181.50 | +0.72% | 113 |
| 2026-08-12 | 180.90 | 180.90 | 179.10 | 180.20 | -0.66% | 31 |
| 2026-08-11 | 179.50 | 181.40 | 179.50 | 181.40 | +0.67% | 141 |
| 2026-08-10 | 182.30 | 182.30 | 180.00 | 180.20 | -1.10% | 114 |
| 2026-08-07 | 180.20 | 182.20 | 180.10 | 182.20 | -0.49% | 888 |
| 2026-08-06 | 182.50 | 183.10 | 182.00 | 183.10 | +0.94% | 23 |
| 2026-08-05 | 179.80 | 181.40 | 179.80 | 181.40 | +0.89% | 50 |
| 2026-08-04 | 178.80 | 180.70 | 178.80 | 179.80 | +1.01% | 374 |
| 2026-08-03 | 178.00 | 178.00 | 176.60 | 178.00 | +1.60% | 241 |
| 2026-07-31 | 177.10 | 178.90 | 174.80 | 175.20 | +0.23% | 131 |
| 2026-07-30 | 167.90 | 175.30 | 167.90 | 174.80 | +3.99% | 239 |
| 2026-07-29 | 171.00 | 171.20 | 167.80 | 168.10 | -1.52% | 103 |
| 2026-07-28 | 170.70 | 170.70 | 170.70 | 170.70 | -0.23% | 168 |
| 2026-07-27 | 172.60 | 172.70 | 171.10 | 171.10 | -0.52% | 168 |
| 2026-07-24 | 172.90 | 173.80 | 172.00 | 172.00 | +0.41% | 181 |
| 2026-07-23 | 171.30 | 171.30 | 171.30 | 171.30 | -1.61% | 1 |
| 2026-07-22 | 174.70 | 174.70 | 174.10 | 174.10 | -0.85% | 6 |
| 2026-07-21 | 175.60 | 175.60 | 175.60 | 175.60 | -0.34% | 0 |
| 2026-07-20 | 172.60 | 176.20 | 172.60 | 176.20 | +2.38% | 335 |
| 2026-07-17 | 171.80 | 172.40 | 171.80 | 172.10 | -1.32% | 61 |
| 2026-07-16 | 174.40 | 174.40 | 174.40 | 174.40 | -0.06% | 1 |
| 2026-07-15 | 173.00 | 174.50 | 173.00 | 174.50 | +0.06% | 17 |
| 2026-07-14 | 173.70 | 175.20 | 173.70 | 174.40 | -0.63% | 17 |
| 2026-07-13 | 174.70 | 175.50 | 174.70 | 175.50 | -0.45% | 52 |
| 2026-07-10 | 176.60 | 176.60 | 176.30 | 176.30 | -0.06% | 30 |
| 2026-07-09 | 178.50 | 178.50 | 176.40 | 176.40 | +0.46% | 34 |
| 2026-07-08 | 178.30 | 178.30 | 175.40 | 175.60 | -1.79% | 376 |
| 2026-07-07 | 179.60 | 179.60 | 177.90 | 178.80 | +0.06% | 141 |
| 2026-07-06 | 178.70 | 178.70 | 176.70 | 178.70 | -0.17% | 327 |
| 2026-07-03 | 178.50 | 179.10 | 177.00 | 179.00 | -0.44% | 242 |
| 2026-07-02 | 178.40 | 179.80 | 178.40 | 179.80 | +1.70% | 186 |
| 2026-07-01 | 174.80 | 176.80 | 174.20 | 176.80 | +1.14% | 775 |
| 2026-06-30 | 173.00 | 174.80 | 173.00 | 174.80 | +1.98% | 160 |
| 2026-06-29 | 171.40 | 171.40 | 169.50 | 171.40 | +0.18% | 56 |
| 2026-06-26 | 171.20 | 171.20 | 170.30 | 171.10 | -0.06% | 12 |
| 2026-06-25 | 170.00 | 171.80 | 169.90 | 171.20 | +0.47% | 843 |
| 2026-06-24 | 170.40 | 170.70 | 168.90 | 170.40 | -0.99% | 421 |
| 2026-06-23 | 170.90 | 172.10 | 170.30 | 172.10 | -0.17% | 108 |
| 2026-06-22 | 170.60 | 172.50 | 170.60 | 172.40 | +0.47% | 374 |
| 2026-06-19 | 170.70 | 172.10 | 170.10 | 171.60 | +0.76% | 403 |
| 2026-06-18 | 170.00 | 170.60 | 170.00 | 170.30 | -1.05% | 448 |
| 2026-06-17 | 168.00 | 172.40 | 168.00 | 172.10 | +2.14% | 483 |
| 2026-06-16 | 166.50 | 168.90 | 166.50 | 168.50 | +2.00% | 480 |
| 2026-06-15 | 165.10 | 166.40 | 164.50 | 165.20 | +1.10% | 1,268 |
| 2026-06-12 | 161.30 | 163.40 | 160.70 | 163.40 | +3.61% | 543 |
| 2026-06-11 | 156.00 | 157.70 | 156.00 | 157.70 | +1.94% | 60 |
| 2026-06-10 | 155.50 | 155.50 | 154.70 | 154.70 | +1.91% | 636 |
| 2026-06-09 | 151.80 | 151.80 | 151.80 | 151.80 | +0.00% | 0 |
| 2026-06-08 | 149.20 | 151.80 | 149.20 | 151.80 | +0.73% | 399 |
| 2026-06-05 | 152.20 | 152.20 | 150.40 | 150.70 | -0.72% | 60 |
| 2026-06-04 | 148.40 | 151.80 | 148.40 | 151.80 | +2.92% | 519 |
| 2026-06-03 | 148.80 | 149.40 | 147.50 | 147.50 | -3.59% | 366 |
| 2026-06-02 | 151.70 | 153.00 | 151.70 | 153.00 | +0.66% | 223 |
| 2026-06-01 | 152.70 | 152.70 | 150.70 | 152.00 | -1.23% | 419 |
| 2026-05-29 | 151.90 | 153.90 | 151.90 | 153.90 | +1.72% | 579 |
| 2026-05-28 | 153.90 | 153.90 | 150.80 | 151.30 | -1.50% | 798 |
| 2026-05-27 | 153.60 | 154.70 | 153.60 | 153.60 | +0.52% | 103 |
| 2026-05-26 | 154.40 | 155.10 | 152.80 | 152.80 | -1.55% | 575 |
| 2026-05-25 | 152.40 | 155.20 | 152.40 | 155.20 | +2.31% | 411 |
| 2026-05-22 | 150.20 | 154.30 | 150.20 | 151.70 | +1.61% | 1,705 |
| 2026-05-21 | 149.00 | 149.30 | 148.90 | 149.30 | +0.20% | 115 |
| 2026-05-20 | 147.20 | 149.00 | 147.10 | 149.00 | +1.09% | 438 |
| 2026-05-19 | 146.70 | 147.50 | 146.40 | 147.40 | +0.27% | 1,558 |
| 2026-05-18 | 145.50 | 148.00 | 144.60 | 147.00 | +1.03% | 783 |
| 2026-05-15 | 147.30 | 147.30 | 145.50 | 145.50 | -1.76% | 14 |
| 2026-05-14 | 148.10 | 148.10 | 148.10 | 148.10 | +0.07% | 52 |
| 2026-05-13 | 149.30 | 149.30 | 146.60 | 148.00 | +0.41% | 763 |
| 2026-05-12 | 146.10 | 147.40 | 146.10 | 147.40 | -0.54% | 287 |
| 2026-05-11 | 148.20 | 148.80 | 148.20 | 148.20 | +0.68% | 188 |
| 2026-05-08 | 148.40 | 148.60 | 147.00 | 147.20 | -1.60% | 591 |
| 2026-05-07 | 151.70 | 151.70 | 149.60 | 149.60 | -1.84% | 383 |
| 2026-05-06 | 148.50 | 152.40 | 148.50 | 152.40 | +4.46% | 523 |
| 2026-05-05 | 144.40 | 147.10 | 144.40 | 145.90 | +1.74% | 521 |
| 2026-05-04 | 145.20 | 146.70 | 143.40 | 143.40 | -1.78% | 1,666 |
| 2026-04-30 | 146.30 | 146.70 | 145.70 | 146.00 | -0.41% | 449 |
| 2026-04-29 | 146.50 | 147.70 | 146.50 | 146.60 | +0.07% | 244 |
| 2026-04-28 | 146.60 | 148.80 | 146.30 | 146.50 | +0.14% | 373 |
| 2026-04-27 | 145.60 | 148.20 | 145.60 | 146.30 | +1.04% | 758 |
| 2026-04-24 | 146.80 | 147.80 | 144.80 | 144.80 | -5.54% | 1,912 |
| 2026-04-23 | 151.60 | 153.40 | 151.20 | 153.30 | +1.19% | 912 |
| 2026-04-22 | 154.80 | 154.80 | 151.50 | 151.50 | -2.07% | 383 |
| 2026-04-21 | 150.00 | 155.00 | 147.20 | 154.70 | +1.64% | 3,523 |
| 2026-04-20 | 152.90 | 152.90 | 150.00 | 152.20 | -2.19% | 2,475 |
| 2026-04-17 | 153.50 | 157.00 | 153.50 | 155.60 | +0.84% | 2,044 |
| 2026-04-16 | 154.80 | 156.40 | 154.00 | 154.30 | -0.77% | 1,611 |
| 2026-04-15 | 152.80 | 155.60 | 152.20 | 155.50 | +2.44% | 1,798 |
| 2026-04-14 | 143.40 | 152.20 | 143.20 | 151.80 | +7.43% | 3,070 |
| 2026-04-13 | 139.50 | 141.30 | 139.50 | 141.30 | +0.57% | 386 |
| 2026-04-10 | 138.40 | 140.90 | 138.40 | 140.50 | +2.48% | 979 |
| 2026-04-09 | 137.70 | 137.80 | 136.50 | 137.10 | +0.00% | 400 |
| 2026-04-08 | 137.00 | 137.40 | 136.10 | 137.10 | +4.50% | 753 |
| 2026-04-07 | 132.80 | 136.40 | 129.40 | 131.20 | -0.30% | 2,345 |
| 2026-04-02 | 130.60 | 131.70 | 129.60 | 131.60 | -0.68% | 699 |
| 2026-04-01 | 133.60 | 134.80 | 132.50 | 132.50 | +2.71% | 821 |
| 2026-03-31 | 128.00 | 129.50 | 128.00 | 129.00 | +1.65% | 1,325 |
| 2026-03-30 | 124.50 | 127.60 | 124.50 | 126.90 | +0.87% | 1,314 |
| 2026-03-27 | 128.00 | 128.10 | 125.80 | 125.80 | -1.95% | 711 |
| 2026-03-26 | 128.70 | 129.30 | 128.30 | 128.30 | -1.61% | 243 |
| 2026-03-25 | 130.40 | 131.40 | 129.30 | 130.40 | +1.48% | 974 |
| 2026-03-24 | 127.80 | 128.60 | 126.20 | 128.50 | +0.08% | 807 |
| 2026-03-23 | 123.10 | 131.00 | 122.60 | 128.40 | +2.47% | 816 |
| 2026-03-20 | 128.00 | 128.00 | 125.10 | 125.30 | -0.08% | 544 |
| 2026-03-19 | 125.50 | 126.50 | 124.30 | 125.40 | -2.26% | 371 |
| 2026-03-18 | 123.30 | 128.70 | 123.30 | 128.30 | +6.47% | 1,330 |
| 2026-03-17 | 121.00 | 121.50 | 120.00 | 120.50 | -0.50% | 1,435 |
| 2026-03-16 | 118.00 | 121.50 | 118.00 | 121.10 | +1.68% | 518 |
| 2026-03-13 | 119.00 | 121.30 | 118.00 | 119.10 | -1.16% | 733 |
| 2026-03-12 | 118.90 | 120.50 | 118.50 | 120.50 | -1.87% | 3,085 |
| 2026-03-11 | 124.40 | 124.40 | 122.20 | 122.80 | -2.23% | 171 |
| 2026-03-10 | 125.80 | 126.90 | 125.60 | 125.60 | +3.20% | 514 |
| 2026-03-09 | 118.30 | 121.70 | 117.70 | 121.70 | -1.62% | 961 |
| 2026-03-06 | 124.20 | 125.60 | 121.70 | 123.70 | -0.88% | 877 |
| 2026-03-05 | 126.10 | 128.60 | 124.80 | 124.80 | -2.04% | 405 |
| 2026-03-04 | 123.80 | 127.40 | 123.80 | 127.40 | +2.58% | 1,270 |
| 2026-03-03 | 126.60 | 126.60 | 122.10 | 124.20 | -3.65% | 2,658 |
| 2026-03-02 | 127.90 | 129.90 | 127.10 | 128.90 | -2.42% | 1,285 |
| 2026-02-27 | 135.60 | 135.60 | 132.10 | 132.10 | -1.64% | 177 |
| 2026-02-26 | 132.50 | 134.30 | 132.50 | 134.30 | +1.13% | 813 |
| 2026-02-25 | 133.00 | 133.00 | 132.50 | 132.80 | +0.84% | 444 |
| 2026-02-24 | 134.60 | 134.60 | 131.70 | 131.70 | -2.59% | 498 |
| 2026-02-23 | 136.20 | 138.00 | 135.20 | 135.20 | -0.07% | 1,144 |
| 2026-02-20 | 135.00 | 135.50 | 135.00 | 135.30 | -0.07% | 75 |
| 2026-02-19 | 137.50 | 137.50 | 135.40 | 135.40 | +0.30% | 248 |
| 2026-02-18 | 136.20 | 136.90 | 135.00 | 135.00 | +0.37% | 192 |
| 2026-02-17 | 134.20 | 134.50 | 133.80 | 134.50 | +1.66% | 14 |
| 2026-02-16 | 131.30 | 133.20 | 131.30 | 132.30 | +0.61% | 490 |
| 2026-02-13 | 133.10 | 133.60 | 130.60 | 131.50 | -4.99% | 1,888 |
| 2026-02-12 | 139.60 | 139.60 | 138.00 | 138.40 | -1.14% | 25 |
| 2026-02-11 | 141.40 | 141.40 | 138.30 | 140.00 | +4.17% | 41 |
| 2026-02-10 | 137.90 | 138.20 | 134.40 | 134.40 | -3.17% | 157 |
| 2026-02-09 | 137.50 | 138.80 | 137.50 | 138.80 | +1.91% | 83 |
| 2026-02-06 | 134.50 | 136.70 | 134.50 | 136.20 | +0.81% | 37 |
| 2026-02-05 | 138.50 | 138.50 | 135.10 | 135.10 | -2.88% | 380 |
| 2026-02-04 | 139.00 | 139.30 | 137.60 | 139.10 | -1.77% | 964 |
| 2026-02-03 | 140.60 | 141.60 | 140.00 | 141.60 | +1.65% | 825 |
| 2026-02-02 | 136.60 | 139.80 | 136.60 | 139.30 | +0.87% | 1,021 |
| 2026-01-30 | 139.10 | 139.20 | 137.80 | 138.10 | -0.14% | 273 |
| 2026-01-29 | 139.50 | 140.80 | 138.30 | 138.30 | -0.22% | 111 |
| 2026-01-28 | 139.20 | 140.10 | 138.50 | 138.60 | -0.50% | 538 |
| 2026-01-27 | 138.40 | 140.40 | 138.40 | 139.30 | +1.90% | 314 |
| 2026-01-26 | 137.90 | 138.00 | 136.70 | 136.70 | -0.65% | 104 |
| 2026-01-23 | 139.40 | 140.10 | 136.50 | 137.60 | +0.22% | 624 |
| 2026-01-22 | 140.10 | 140.30 | 137.30 | 137.30 | -0.29% | 325 |
| 2026-01-21 | 136.30 | 137.70 | 136.10 | 137.70 | +0.81% | 320 |
| 2026-01-20 | 134.30 | 136.90 | 134.30 | 136.60 | -0.15% | 575 |
| 2026-01-19 | 134.50 | 137.30 | 134.50 | 136.80 | +3.01% | 220 |
| 2026-01-15 | 132.10 | 132.80 | 131.70 | 132.80 | +1.30% | 60 |
| 2026-01-14 | 132.40 | 133.20 | 131.10 | 131.10 | +0.69% | 138 |
| 2026-01-13 | 131.90 | 132.10 | 130.20 | 130.20 | -0.38% | 238 |
| 2026-01-12 | 129.80 | 131.40 | 129.50 | 130.70 | +0.31% | 83 |
| 2026-01-09 | 131.70 | 131.80 | 129.00 | 130.30 | -1.14% | 644 |
| 2026-01-08 | 131.80 | 132.10 | 131.30 | 131.80 | +0.08% | 324 |
| 2026-01-07 | 132.30 | 132.60 | 131.10 | 131.70 | -1.05% | 464 |
| 2026-01-06 | 130.70 | 133.10 | 130.00 | 133.10 | +1.29% | 83 |
| 2026-01-05 | 131.20 | 131.40 | 129.10 | 131.40 | +1.15% | 402 |
| 2026-01-02 | 128.00 | 129.90 | 127.90 | 129.90 | +1.01% | 184 |
| 2025-12-30 | 128.20 | 128.60 | 127.90 | 128.60 | +1.66% | 1,026 |
| 2025-12-29 | 126.00 | 126.50 | 126.00 | 126.50 | +0.16% | 67 |
| 2025-12-23 | 125.30 | 126.30 | 124.40 | 126.30 | +0.24% | 55 |
| 2025-12-22 | 125.50 | 126.10 | 125.30 | 126.00 | +3.36% | 668 |
| 2025-12-19 | 121.90 | 121.90 | 121.90 | 121.90 | +0.25% | 110 |
| 2025-12-17 | 122.10 | 122.10 | 121.20 | 121.60 | -0.08% | 724 |
| 2025-12-16 | 123.30 | 123.70 | 121.70 | 121.70 | -1.85% | 366 |
| 2025-12-15 | 121.60 | 124.30 | 121.00 | 124.00 | +2.23% | 366 |
| 2025-12-12 | 124.40 | 124.60 | 121.00 | 121.30 | -1.62% | 380 |
| 2025-12-11 | 123.90 | 123.90 | 123.30 | 123.30 | +1.48% | 32 |
| 2025-12-10 | 121.20 | 121.50 | 121.20 | 121.50 | +0.08% | 77 |
| 2025-12-09 | 121.60 | 121.90 | 120.70 | 121.40 | +0.08% | 267 |
| 2025-12-08 | 119.60 | 121.30 | 119.40 | 121.30 | +1.42% | 60 |
| 2025-12-05 | 118.90 | 119.60 | 118.90 | 119.60 | +1.79% | 6 |
| 2025-12-04 | 117.10 | 118.30 | 117.10 | 117.50 | -0.09% | 53 |
| 2025-12-03 | 117.50 | 118.00 | 117.40 | 117.60 | -0.08% | 110 |
| 2025-12-02 | 117.20 | 117.70 | 117.00 | 117.70 | +1.47% | 296 |
| 2025-12-01 | 116.40 | 116.40 | 116.00 | 116.00 | +0.43% | 4 |
| 2025-11-28 | 115.10 | 116.00 | 115.00 | 115.50 | -0.43% | 200 |
| 2025-11-27 | 116.00 | 116.20 | 115.90 | 116.00 | +0.00% | 136 |
| 2025-11-26 | 114.60 | 116.00 | 114.30 | 116.00 | +1.22% | 249 |
| 2025-11-25 | 112.00 | 114.60 | 112.00 | 114.60 | +2.05% | 76 |
| 2025-11-24 | 112.70 | 112.70 | 112.30 | 112.30 | +1.17% | 25 |
| 2025-11-21 | 111.10 | 111.30 | 110.90 | 111.00 | -1.16% | 136 |
| 2025-11-20 | 112.70 | 112.70 | 111.90 | 112.30 | +1.26% | 132 |
| 2025-11-19 | 109.90 | 110.90 | 109.90 | 110.90 | +1.09% | 226 |
| 2025-11-18 | 111.00 | 111.10 | 109.70 | 109.70 | -3.52% | 356 |
| 2025-11-14 | 113.30 | 113.70 | 111.80 | 113.70 | -2.24% | 695 |
| 2025-11-12 | 116.20 | 116.30 | 116.00 | 116.30 | +1.84% | 630 |
| 2025-11-11 | 114.30 | 114.30 | 114.00 | 114.20 | +0.62% | 206 |
| 2025-11-10 | 113.90 | 114.30 | 113.50 | 113.50 | +2.07% | 551 |
| 2025-11-07 | 113.00 | 113.00 | 110.80 | 111.20 | -0.89% | 169 |
| 2025-11-06 | 113.30 | 113.30 | 112.20 | 112.20 | -1.67% | 102 |
| 2025-11-05 | 113.80 | 114.10 | 113.50 | 114.10 | +0.18% | 224 |
| 2025-11-04 | 113.00 | 114.20 | 112.90 | 113.90 | -0.09% | 599 |
| 2025-11-03 | 112.80 | 115.00 | 112.80 | 114.00 | +2.06% | 138 |
| 2025-10-31 | 110.70 | 111.70 | 110.70 | 111.70 | +2.57% | 214 |
| 2025-10-30 | 108.00 | 109.70 | 108.00 | 108.90 | +1.11% | 1,292 |
| 2025-10-29 | 108.60 | 108.60 | 107.70 | 107.70 | +0.37% | 107 |
| 2025-10-28 | 109.20 | 109.20 | 107.30 | 107.30 | -1.47% | 31 |
| 2025-10-27 | 107.70 | 108.90 | 107.70 | 108.90 | +0.65% | 317 |
| 2025-10-23 | 108.40 | 108.60 | 107.60 | 108.20 | -0.18% | 236 |
| 2025-10-22 | 105.80 | 110.90 | 105.80 | 108.40 | +1.98% | 953 |
| 2025-10-21 | 108.20 | 108.20 | 106.30 | 106.30 | +0.66% | 142 |
| 2025-10-20 | 106.40 | 107.60 | 105.60 | 105.60 | +0.00% | 1,119 |
| 2025-10-17 | 108.10 | 108.30 | 103.60 | 105.60 | -5.63% | 4,726 |
| 2025-10-16 | 111.70 | 111.90 | 111.70 | 111.90 | +0.18% | 1 |
| 2025-10-15 | 112.40 | 112.50 | 111.70 | 111.70 | +0.27% | 485 |
| 2025-10-14 | 111.20 | 111.80 | 111.20 | 111.40 | +0.09% | 66 |
| 2025-10-13 | 110.10 | 111.70 | 110.10 | 111.30 | +0.82% | 463 |
| 2025-10-10 | 110.70 | 110.70 | 110.00 | 110.40 | -0.36% | 1,427 |
| 2025-10-09 | 109.80 | 110.80 | 109.80 | 110.80 | +0.82% | 105 |
| 2025-10-08 | 109.60 | 109.90 | 109.20 | 109.90 | +0.18% | 365 |
| 2025-10-07 | 109.40 | 110.00 | 109.40 | 109.70 | +0.27% | 107 |
| 2025-10-06 | 110.00 | 110.00 | 108.90 | 109.40 | -1.44% | 552 |
| 2025-10-03 | 111.00 | 111.20 | 110.20 | 111.00 | +0.27% | 38 |
| 2025-10-02 | 111.60 | 111.60 | 110.70 | 110.70 | -1.34% | 37 |
| 2025-10-01 | 112.10 | 112.80 | 111.90 | 112.20 | +0.18% | 564 |
| 2025-09-30 | 112.50 | 112.50 | 112.00 | 112.00 | +0.63% | 1 |
| 2025-09-29 | 111.10 | 111.80 | 111.10 | 111.30 | -0.54% | 118 |
| 2025-09-26 | 112.20 | 112.20 | 111.20 | 111.90 | +0.09% | 84 |
| 2025-09-25 | 110.50 | 111.80 | 110.50 | 111.80 | +0.36% | 21 |
| 2025-09-24 | 113.60 | 113.60 | 111.40 | 111.40 | -1.76% | 112 |
| 2025-09-23 | 114.10 | 114.10 | 113.10 | 113.40 | +0.18% | 101 |
| 2025-09-22 | 114.20 | 114.20 | 113.20 | 113.20 | +0.44% | 647 |
| 2025-09-19 | 112.30 | 112.80 | 112.30 | 112.70 | +1.35% | 509 |
| 2025-09-18 | 110.50 | 111.20 | 110.40 | 111.20 | +3.93% | 20 |
| 2025-09-17 | 110.00 | 110.00 | 107.00 | 107.00 | -2.46% | 101 |
| 2025-09-16 | 112.10 | 112.10 | 109.30 | 109.70 | -2.66% | 232 |
| 2025-09-15 | 112.60 | 113.10 | 112.60 | 112.70 | +0.18% | 30 |
| 2025-09-12 | 110.90 | 112.50 | 110.90 | 112.50 | +0.45% | 665 |
| 2025-09-11 | 110.90 | 112.60 | 110.60 | 112.00 | +0.27% | 1,012 |
| 2025-09-10 | 111.00 | 112.00 | 111.00 | 111.70 | +0.90% | 105 |
| 2025-09-09 | 110.80 | 110.80 | 110.00 | 110.70 | -0.36% | 552 |
| 2025-09-08 | 111.90 | 111.90 | 110.80 | 111.10 | -0.36% | 300 |
| 2025-09-05 | 110.70 | 111.50 | 110.70 | 111.50 | -0.09% | 19 |
| 2025-09-04 | 112.20 | 112.20 | 111.60 | 111.60 | +0.18% | 1 |
| 2025-09-03 | 111.50 | 111.80 | 111.40 | 111.40 | +0.00% | 7 |
| 2025-09-01 | 112.30 | 112.30 | 111.10 | 111.40 | +0.54% | 495 |
| 2025-08-29 | 111.40 | 111.40 | 110.80 | 110.80 | -0.54% | 953 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+10.86%). Pire mois : Mars (-1.91%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Bawag Group AG (0B2.DE) ?
177.80 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 0B2.DE ?
Plus haut à 183.10 et plus bas à 103.60 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Bawag Group AG ?
Historiquement, le mois le plus fort de 0B2.DE a été Déc (moyenne +10.86%) et le plus faible Mars (moyenne -1.91%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 413 bougies quotidiennes du data lake Closelook.