31,300€
5,03%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 03.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 02.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 29.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 28.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 27.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 26.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 25.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 22.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,81% | - |
| 21.11.2024 | 30,30 | 31,40 | 28,20 | 31,00 | 7,64% | - |
| 20.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 19.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 18.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 15.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 14.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 13.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 12.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 11.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 08.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 07.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 12,12% | - |
| 06.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 05.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 04.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 01.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 31.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 30.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 29.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 28.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 25.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 24.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 23.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 21.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 17.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 16.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 15.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 14.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 11.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 10.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 09.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 08.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 07.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 04.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 03.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 02.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 01.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 30.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 27.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 26.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 25.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 24.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 20.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 19.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 18.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 17.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 16.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 13.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 12.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 11.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 10.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 09.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 06.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 05.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 03.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 02.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 30.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 29.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 28.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 27.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 26.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 23.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 22.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 21.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 20.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 19.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 16.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 15.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 14.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 13.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 09.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 08.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 07.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 06.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | - |
| 05.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 02.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 01.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 31.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 30.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 29.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 26.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 25.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 24.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 23.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 22.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 19.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 18.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |