42,100€
1,20%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 42,20 | 42,30 | 42,00 | 42,10 | 1,20% | - |
| 15.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 12.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 11.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 10.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 09.12.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -0,50% | 8,00 |
| 08.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 05.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 04.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 03.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 02.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 01.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 28.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 27.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 26.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 25.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 24.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 21.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 20.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 19.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 18.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 17.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 14.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 13.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 12.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 11.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 10.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 07.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 06.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 05.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 04.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 03.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 31.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 30.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 29.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 28.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 27.10.2025 | 38,00 | 38,00 | 37,80 | 37,80 | 1,07% | - |
| 24.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 23.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 22.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 21.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 4,62% | - |
| 20.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 17.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -5,46% | - |
| 16.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 15.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 14.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 13.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 10.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 09.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 08.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 07.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 06.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 03.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 02.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 01.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 30.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 29.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 26.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 25.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | - |
| 24.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 23.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 22.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 19.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 4,32% | - |
| 18.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 17.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 16.09.2025 | 38,00 | 38,00 | 37,80 | 37,80 | -2,07% | - |
| 15.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 12.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 11.09.2025 | 38,10 | 38,40 | 37,80 | 38,20 | 2,69% | - |
| 10.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 05.09.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 2,81% | 1.600,00 |
| 04.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 03.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 02.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 6,51% | - |
| 01.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -6,11% | - |
| 29.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 28.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 27.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 7,06% | - |
| 26.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 25.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 22.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 21.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 20.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 19.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 18.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 15.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 14.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 13.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 12.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 11.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 08.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 07.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 06.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 05.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 04.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 01.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 31.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 30.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 29.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 9,40% | - |
| 28.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |