Comparing Back to the side-by-side chart ↗
BayWa Aktiengesellschaft（BYW.DE）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.60 | 8.08 | 7.60 | 8.08 | +1.00% | 50 |
| 2026-10-14 | 7.90 | 8.00 | 7.90 | 8.00 | +3.09% | 107 |
| 2026-10-13 | 7.76 | 7.76 | 7.76 | 7.76 | +1.84% | 0 |
| 2026-10-12 | 8.16 | 8.16 | 7.60 | 7.62 | -6.62% | 220 |
| 2026-10-07 | 8.16 | 8.16 | 8.16 | 8.16 | +0.99% | 0 |
| 2026-10-06 | 8.16 | 8.16 | 8.06 | 8.08 | -0.98% | 174 |
| 2026-10-05 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% | 30 |
| 2026-10-02 | 8.22 | 8.22 | 8.16 | 8.22 | +0.24% | 0 |
| 2026-10-01 | 8.20 | 8.20 | 8.20 | 8.20 | +0.00% | 502 |
| 2026-09-29 | 8.20 | 8.20 | 8.20 | 8.20 | -10.68% | 31 |
| 2026-09-23 | 9.18 | 9.18 | 9.18 | 9.18 | +16.20% | 8 |
| 2026-09-21 | 8.20 | 8.20 | 7.90 | 7.90 | -3.66% | 366 |
| 2026-09-18 | 8.90 | 8.90 | 8.00 | 8.20 | -9.89% | 300 |
| 2026-09-17 | 9.20 | 9.20 | 9.10 | 9.10 | +10.98% | 62 |
| 2026-09-16 | 8.70 | 9.10 | 8.20 | 8.20 | -5.75% | 352 |
| 2026-09-15 | 8.70 | 8.70 | 8.70 | 8.70 | +0.00% | 0 |
| 2026-09-14 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | 0 |
| 2026-09-11 | 8.90 | 8.90 | 8.90 | 8.90 | -3.05% | 41 |
| 2026-09-10 | 9.18 | 9.18 | 9.18 | 9.18 | +8.00% | 7 |
| 2026-09-09 | 8.50 | 8.50 | 8.50 | 8.50 | -7.00% | 300 |
| 2026-09-04 | 8.82 | 9.14 | 8.70 | 9.14 | +4.34% | 30 |
| 2026-09-03 | 8.76 | 8.76 | 8.76 | 8.76 | +0.00% | 33 |
| 2026-09-02 | 8.78 | 8.78 | 8.76 | 8.76 | +0.00% | 494 |
| 2026-09-01 | 8.76 | 8.76 | 8.76 | 8.76 | -1.35% | 1 |
| 2026-08-31 | 9.00 | 9.00 | 8.88 | 8.88 | -8.26% | 58 |
| 2026-08-28 | 9.02 | 9.68 | 8.92 | 9.68 | +2.98% | 1 |
| 2026-08-27 | 9.40 | 9.40 | 9.40 | 9.40 | +0.00% | 2 |
| 2026-08-26 | 9.40 | 9.40 | 9.40 | 9.40 | +14.63% | 150 |
| 2026-08-25 | 8.20 | 8.20 | 8.20 | 8.20 | +1.23% | 1 |
| 2026-08-24 | 8.10 | 8.10 | 8.10 | 8.10 | -3.80% | 104 |
| 2026-08-21 | 8.40 | 9.96 | 8.12 | 8.42 | -7.47% | 10 |
| 2026-08-20 | 9.00 | 9.10 | 9.00 | 9.10 | -1.09% | 355 |
| 2026-08-19 | 9.20 | 9.20 | 9.20 | 9.20 | +13.58% | 1,200 |
| 2026-08-18 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00% | 21 |
| 2026-08-17 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00% | 251 |
| 2026-08-14 | 8.10 | 8.10 | 8.10 | 8.10 | -6.47% | 3 |
| 2026-08-12 | 8.66 | 8.66 | 8.66 | 8.66 | +8.25% | 2 |
| 2026-08-11 | 7.42 | 8.00 | 7.42 | 8.00 | +1.27% | 152 |
| 2026-08-10 | 8.20 | 8.20 | 7.90 | 7.90 | -7.93% | 84 |
| 2026-08-07 | 8.58 | 8.58 | 8.58 | 8.58 | -2.28% | 0 |
| 2026-08-06 | 8.60 | 8.78 | 8.60 | 8.78 | -9.86% | 338 |
| 2026-08-05 | 9.74 | 9.74 | 9.74 | 9.74 | +0.00% | 2 |
| 2026-08-04 | 9.74 | 9.74 | 9.74 | 9.74 | +0.00% | 11 |
| 2026-08-03 | 9.76 | 9.76 | 9.74 | 9.74 | +0.41% | 146 |
| 2026-07-31 | 9.70 | 11.05 | 9.70 | 9.70 | +0.00% | 875 |
| 2026-07-30 | 10.00 | 10.00 | 9.70 | 9.70 | -4.43% | 280 |
| 2026-07-29 | 10.15 | 10.15 | 10.15 | 10.15 | +1.50% | 0 |
| 2026-07-28 | 10.00 | 10.00 | 10.00 | 10.00 | +2.04% | 2 |
| 2026-07-27 | 9.72 | 9.80 | 9.72 | 9.80 | +0.00% | 150 |
| 2026-07-23 | 10.00 | 10.00 | 9.80 | 9.80 | -4.39% | 543 |
| 2026-07-22 | 10.00 | 10.25 | 10.00 | 10.25 | -2.84% | 200 |
| 2026-07-21 | 10.55 | 10.55 | 10.55 | 10.55 | +5.50% | 0 |
| 2026-07-17 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 500 |
| 2026-07-15 | 10.30 | 10.30 | 10.30 | 10.30 | +3.00% | 20 |
| 2026-07-14 | 10.15 | 10.15 | 10.00 | 10.00 | -2.91% | 294 |
| 2026-07-13 | 11.00 | 11.00 | 10.30 | 10.30 | +3.00% | 130 |
| 2026-07-10 | 10.00 | 10.00 | 10.00 | 10.00 | -8.68% | 100 |
| 2026-07-09 | 10.85 | 10.95 | 10.75 | 10.95 | +0.46% | 1,308 |
| 2026-07-08 | 10.05 | 11.35 | 10.05 | 10.90 | -0.46% | 1 |
| 2026-07-07 | 10.95 | 10.95 | 10.95 | 10.95 | +0.92% | 23 |
| 2026-07-06 | 10.85 | 10.85 | 10.85 | 10.85 | -3.56% | 323 |
| 2026-07-03 | 11.25 | 11.25 | 11.25 | 11.25 | +1.81% | 0 |
| 2026-07-02 | 11.20 | 11.20 | 11.05 | 11.05 | +1.84% | 12 |
| 2026-07-01 | 10.85 | 10.85 | 10.85 | 10.85 | -5.65% | 160 |
| 2026-06-30 | 11.50 | 11.50 | 10.85 | 11.50 | -2.13% | 366 |
| 2026-06-29 | 11.55 | 11.75 | 11.50 | 11.75 | +4.91% | 108 |
| 2026-06-26 | 11.20 | 13.90 | 10.80 | 11.20 | +0.00% | 20 |
| 2026-06-25 | 11.20 | 11.20 | 11.20 | 11.20 | -6.67% | 40 |
| 2026-06-24 | 11.95 | 12.00 | 11.95 | 12.00 | +8.11% | 102 |
| 2026-06-23 | 11.10 | 11.10 | 11.10 | 11.10 | +0.45% | 0 |
| 2026-06-22 | 11.05 | 11.05 | 11.05 | 11.05 | +8.33% | 95 |
| 2026-06-19 | 11.00 | 11.00 | 10.20 | 10.20 | -10.92% | 1,581 |
| 2026-06-18 | 11.45 | 11.45 | 11.45 | 11.45 | +0.00% | 150 |
| 2026-06-17 | 11.60 | 11.60 | 11.45 | 11.45 | -2.14% | 253 |
| 2026-06-16 | 11.75 | 11.75 | 11.70 | 11.70 | -4.88% | 566 |
| 2026-06-15 | 12.30 | 12.30 | 12.30 | 12.30 | +3.80% | 48 |
| 2026-06-12 | 12.00 | 12.00 | 11.85 | 11.85 | +2.16% | 500 |
| 2026-06-11 | 11.60 | 11.60 | 11.60 | 11.60 | +0.00% | 22 |
| 2026-06-10 | 11.60 | 11.60 | 11.60 | 11.60 | -5.69% | 2 |
| 2026-06-09 | 11.60 | 12.30 | 11.60 | 12.30 | +5.58% | 10 |
| 2026-06-08 | 11.65 | 11.65 | 11.65 | 11.65 | +0.43% | 66 |
| 2026-06-05 | 11.60 | 11.60 | 11.60 | 11.60 | +0.00% | 0 |
| 2026-06-04 | 11.60 | 11.60 | 11.60 | 11.60 | -18.60% | 0 |
| 2026-06-03 | 12.50 | 14.25 | 12.50 | 14.25 | +9.62% | 216 |
| 2026-06-02 | 13.00 | 13.00 | 13.00 | 13.00 | -2.62% | 0 |
| 2026-06-01 | 13.35 | 13.35 | 13.35 | 13.35 | +15.58% | 38 |
| 2026-05-29 | 11.55 | 11.55 | 11.55 | 11.55 | +0.43% | 0 |
| 2026-05-28 | 11.50 | 11.50 | 11.50 | 11.50 | +0.00% | 0 |
| 2026-05-27 | 12.35 | 12.35 | 11.50 | 11.50 | -1.71% | 20 |
| 2026-05-26 | 12.00 | 12.00 | 11.70 | 11.70 | -5.26% | 710 |
| 2026-05-25 | 12.35 | 12.35 | 12.35 | 12.35 | +10.27% | 0 |
| 2026-05-22 | 11.20 | 16.00 | 11.20 | 11.20 | -9.31% | 176 |
| 2026-05-21 | 12.35 | 12.35 | 12.35 | 12.35 | +10.27% | 0 |
| 2026-05-20 | 11.20 | 11.20 | 11.20 | 11.20 | -11.81% | 110 |
| 2026-05-19 | 12.70 | 12.70 | 12.70 | 12.70 | +1.20% | 0 |
| 2026-05-18 | 12.60 | 12.60 | 12.55 | 12.55 | -11.93% | 132 |
| 2026-05-14 | 14.25 | 14.25 | 14.25 | 14.25 | +7.55% | 13 |
| 2026-05-13 | 13.25 | 16.00 | 12.85 | 13.25 | +0.00% | 1 |
| 2026-05-12 | 13.80 | 13.80 | 13.25 | 13.25 | -8.30% | 54 |
| 2026-05-11 | 13.00 | 14.45 | 12.95 | 14.45 | -9.40% | 71 |
| 2026-05-08 | 15.95 | 15.95 | 15.95 | 15.95 | +17.71% | 36 |
| 2026-05-07 | 13.55 | 13.55 | 13.55 | 13.55 | -2.17% | 10 |
| 2026-05-06 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | 502 |
| 2026-05-05 | 12.80 | 13.95 | 12.80 | 13.95 | +8.98% | 6 |
| 2026-05-04 | 12.80 | 12.80 | 12.80 | 12.80 | -2.66% | 222 |
| 2026-04-30 | 13.15 | 13.15 | 13.15 | 13.15 | +2.33% | 0 |
| 2026-04-29 | 12.85 | 12.85 | 12.85 | 12.85 | +0.00% | 12 |
| 2026-04-27 | 12.85 | 12.85 | 12.85 | 12.85 | +0.00% | 39 |
| 2026-04-24 | 15.95 | 15.95 | 12.85 | 12.85 | -19.44% | 18 |
| 2026-04-23 | 12.85 | 15.95 | 12.85 | 15.95 | +10.38% | 41 |
| 2026-04-21 | 14.45 | 14.45 | 14.45 | 14.45 | +0.00% | 74 |
| 2026-04-20 | 14.45 | 14.45 | 14.45 | 14.45 | +13.33% | 1 |
| 2026-04-16 | 14.40 | 14.40 | 12.75 | 12.75 | -2.67% | 1,210 |
| 2026-04-15 | 13.30 | 13.30 | 13.05 | 13.10 | -9.03% | 1,711 |
| 2026-04-14 | 14.40 | 14.40 | 14.40 | 14.40 | +8.27% | 500 |
| 2026-04-13 | 13.30 | 13.30 | 13.30 | 13.30 | +2.31% | 0 |
| 2026-04-10 | 13.00 | 13.00 | 13.00 | 13.00 | -18.75% | 261 |
| 2026-04-08 | 16.00 | 16.00 | 16.00 | 16.00 | +17.65% | 300 |
| 2026-04-07 | 13.50 | 13.60 | 13.50 | 13.60 | +1.49% | 90 |
| 2026-04-02 | 13.70 | 13.70 | 13.40 | 13.40 | -3.25% | 110 |
| 2026-04-01 | 13.85 | 13.85 | 13.85 | 13.85 | -7.67% | 100 |
| 2026-03-31 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 10 |
| 2026-03-30 | 15.05 | 15.05 | 15.05 | 15.05 | +0.33% | 86 |
| 2026-03-27 | 15.00 | 15.00 | 15.00 | 15.00 | +1.69% | 0 |
| 2026-03-26 | 14.50 | 14.75 | 14.50 | 14.75 | -10.33% | 20 |
| 2026-03-25 | 16.45 | 16.45 | 16.45 | 16.45 | +9.67% | 5 |
| 2026-03-24 | 15.00 | 15.00 | 15.00 | 15.00 | -10.45% | 100 |
| 2026-03-19 | 16.00 | 16.75 | 16.00 | 16.75 | +4.69% | 75 |
| 2026-03-18 | 15.45 | 16.00 | 15.45 | 16.00 | -4.48% | 70 |
| 2026-03-13 | 15.55 | 16.75 | 15.55 | 16.75 | +5.35% | 382 |
| 2026-03-12 | 15.70 | 15.90 | 15.70 | 15.90 | +1.60% | 1 |
| 2026-03-11 | 16.00 | 16.00 | 15.65 | 15.65 | -2.19% | 199 |
| 2026-03-10 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00% | 16 |
| 2026-03-06 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 16 |
| 2026-03-05 | 17.00 | 17.00 | 17.00 | 17.00 | +0.00% | 0 |
| 2026-03-04 | 17.00 | 17.00 | 17.00 | 17.00 | +0.00% | 0 |
| 2026-03-03 | 17.00 | 17.00 | 17.00 | 17.00 | +0.00% | 0 |
| 2026-03-02 | 17.00 | 17.00 | 17.00 | 17.00 | +0.00% | 0 |
| 2026-02-27 | 17.00 | 17.00 | 17.00 | 17.00 | +0.00% | 5 |
| 2026-02-26 | 16.60 | 17.00 | 16.60 | 17.00 | +3.03% | 360 |
| 2026-02-25 | 16.50 | 16.50 | 16.50 | 16.50 | +3.13% | 145 |
| 2026-02-24 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | 201 |
| 2026-02-19 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | 1 |
| 2026-02-18 | 16.70 | 17.50 | 16.70 | 17.50 | +3.24% | 24 |
| 2026-02-11 | 16.95 | 16.95 | 16.95 | 16.95 | +3.35% | 1 |
| 2026-02-09 | 18.00 | 18.00 | 16.40 | 16.40 | -4.37% | 335 |
| 2026-02-05 | 17.15 | 17.15 | 17.15 | 17.15 | -2.56% | 62 |
| 2026-02-04 | 17.60 | 17.60 | 17.60 | 17.60 | +3.53% | 30 |
| 2026-02-03 | 17.60 | 17.60 | 17.00 | 17.00 | +1.80% | 250 |
| 2026-02-02 | 16.50 | 16.70 | 16.50 | 16.70 | +1.21% | 65 |
| 2026-01-30 | 16.50 | 16.50 | 16.50 | 16.50 | +0.00% | 24 |
| 2026-01-29 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | 32 |
| 2026-01-27 | 17.20 | 17.20 | 17.10 | 17.10 | -4.20% | 330 |
| 2026-01-21 | 17.80 | 17.85 | 17.80 | 17.85 | +2.00% | 550 |
| 2026-01-20 | 17.65 | 17.65 | 17.50 | 17.50 | +0.86% | 66 |
| 2026-01-19 | 17.35 | 17.35 | 17.35 | 17.35 | -2.25% | 318 |
| 2026-01-16 | 18.10 | 18.10 | 17.75 | 17.75 | +7.58% | 605 |
| 2026-01-15 | 18.50 | 18.50 | 16.50 | 16.50 | +0.00% | 83 |
| 2026-01-13 | 16.50 | 16.50 | 16.50 | 16.50 | -5.71% | 125 |
| 2026-01-12 | 16.50 | 17.50 | 16.50 | 17.50 | +3.55% | 982 |
| 2026-01-09 | 17.80 | 17.80 | 16.20 | 16.90 | -2.59% | 253 |
| 2026-01-08 | 16.80 | 17.35 | 16.80 | 17.35 | +3.58% | 293 |
| 2026-01-07 | 16.75 | 16.75 | 16.75 | 16.75 | -2.33% | 101 |
| 2026-01-06 | 17.15 | 17.15 | 17.15 | 17.15 | -2.56% | 22 |
| 2026-01-05 | 17.45 | 17.60 | 17.45 | 17.60 | +4.45% | 274 |
| 2026-01-02 | 16.15 | 17.10 | 16.15 | 16.85 | +10.13% | 161 |
| 2025-12-30 | 15.50 | 15.50 | 15.20 | 15.30 | +0.66% | 222 |
| 2025-12-29 | 18.60 | 18.60 | 15.20 | 15.20 | -19.79% | 1,251 |
| 2025-12-22 | 19.00 | 19.00 | 18.95 | 18.95 | +5.87% | 169 |
| 2025-12-19 | 17.90 | 17.90 | 17.90 | 17.90 | +0.56% | 0 |
| 2025-12-18 | 17.50 | 17.80 | 16.10 | 17.80 | -1.39% | 391 |
| 2025-12-17 | 18.40 | 18.40 | 18.05 | 18.05 | -0.82% | 128 |
| 2025-12-16 | 18.15 | 18.20 | 18.15 | 18.20 | +0.28% | 261 |
| 2025-12-15 | 18.15 | 18.15 | 18.15 | 18.15 | -2.16% | 2 |
| 2025-12-12 | 18.55 | 18.55 | 18.55 | 18.55 | -2.37% | 218 |
| 2025-12-11 | 19.00 | 19.00 | 19.00 | 19.00 | +1.88% | 10 |
| 2025-12-10 | 18.30 | 18.65 | 18.30 | 18.65 | +0.27% | 3 |
| 2025-12-09 | 18.95 | 18.95 | 18.60 | 18.60 | -0.80% | 47 |
| 2025-12-08 | 18.50 | 18.75 | 18.50 | 18.75 | -1.32% | 58 |
| 2025-12-05 | 18.95 | 19.00 | 18.95 | 19.00 | +4.68% | 183 |
| 2025-12-04 | 17.80 | 18.15 | 17.80 | 18.15 | -4.47% | 352 |
| 2025-12-02 | 16.00 | 21.10 | 16.00 | 19.00 | +21.41% | 1,052 |
| 2025-12-01 | 13.50 | 15.95 | 13.50 | 15.65 | +15.93% | 394 |
| 2025-11-28 | 13.50 | 13.50 | 13.50 | 13.50 | -6.57% | 7 |
| 2025-11-27 | 15.95 | 15.95 | 14.45 | 14.45 | -9.69% | 45 |
| 2025-11-26 | 13.95 | 16.00 | 13.95 | 16.00 | +13.48% | 55 |
| 2025-11-25 | 14.10 | 14.10 | 14.10 | 14.10 | +3.68% | 560 |
| 2025-11-24 | 13.40 | 13.60 | 13.40 | 13.60 | +0.00% | 51 |
| 2025-11-21 | 13.60 | 13.60 | 13.60 | 13.60 | +0.00% | 0 |
| 2025-11-20 | 13.85 | 13.85 | 13.40 | 13.60 | +0.00% | 550 |
| 2025-11-19 | 13.55 | 13.60 | 13.55 | 13.60 | +1.49% | 100 |
| 2025-11-18 | 13.40 | 13.40 | 13.40 | 13.40 | +0.75% | 0 |
| 2025-11-17 | 12.60 | 13.50 | 12.60 | 13.30 | +5.56% | 192 |
| 2025-11-14 | 11.35 | 12.60 | 11.35 | 12.60 | +10.53% | 26 |
| 2025-11-13 | 12.30 | 12.65 | 11.20 | 11.40 | -0.87% | 571 |
| 2025-11-11 | 12.25 | 12.25 | 11.50 | 11.50 | -12.55% | 165 |
| 2025-11-10 | 12.00 | 13.15 | 12.00 | 13.15 | +9.13% | 26 |
| 2025-11-07 | 12.05 | 12.05 | 12.05 | 12.05 | +0.00% | 50 |
| 2025-11-06 | 12.40 | 12.40 | 12.05 | 12.05 | -1.63% | 6 |
| 2025-11-05 | 12.25 | 12.25 | 12.25 | 12.25 | -5.77% | 60 |
| 2025-11-04 | 13.15 | 13.15 | 13.00 | 13.00 | +0.00% | 703 |
| 2025-11-03 | 13.20 | 13.60 | 13.00 | 13.00 | -7.14% | 877 |
| 2025-10-31 | 14.00 | 14.00 | 14.00 | 14.00 | +4.09% | 350 |
| 2025-10-30 | 13.25 | 13.45 | 13.25 | 13.45 | -14.87% | 81 |
| 2025-10-29 | 14.55 | 15.80 | 14.55 | 15.80 | +15.33% | 93 |
| 2025-10-28 | 12.50 | 15.95 | 11.80 | 13.70 | — | 1,293 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+3.85%）。最弱月份：6月（-13.86%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
BayWa Aktiengesellschaft（BYW.DE）最新收盤價是多少？
2026-10-16 收於 8.08，來自Closelook數據湖的每日價格紀錄。
BYW.DE 的52週最高價和最低價是多少？
過去52週最高 21.10、最低 7.42（截至 2026-10-16）。
BayWa Aktiengesellschaft 歷史上最強和最弱的月份是哪個？
歷史上，BYW.DE 最強的日曆月份是11月（平均 +3.85%），最弱的是6月（平均 -13.86%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的206根日K線計算。