16,050€
-7,55%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,68 | 17,11 | 15,39 | 16,25 | -2,17% | - |
| 20.02.2025 | 17,51 | 17,69 | 15,30 | 16,61 | -5,38% | - |
| 19.02.2025 | 17,98 | 18,07 | 17,45 | 17,55 | -2,15% | - |
| 18.02.2025 | 17,99 | 18,32 | 17,33 | 17,94 | 0,10% | - |
| 17.02.2025 | 17,92 | 17,95 | 17,91 | 17,92 | 0,46% | - |
| 14.02.2025 | 18,62 | 18,95 | 17,68 | 17,84 | -4,93% | - |
| 13.02.2025 | 18,57 | 19,05 | 18,46 | 18,76 | 1,11% | - |
| 12.02.2025 | 18,02 | 18,59 | 17,51 | 18,56 | 3,47% | - |
| 11.02.2025 | 17,71 | 18,20 | 17,51 | 17,94 | 1,21% | - |
| 10.02.2025 | 17,28 | 17,73 | 17,28 | 17,72 | 3,29% | - |
| 07.02.2025 | 17,37 | 17,48 | 16,86 | 17,16 | -0,96% | - |
| 06.02.2025 | 17,49 | 17,74 | 17,19 | 17,32 | -0,51% | - |
| 05.02.2025 | 17,62 | 17,85 | 17,37 | 17,41 | -1,43% | - |
| 04.02.2025 | 17,11 | 17,84 | 16,94 | 17,66 | 3,24% | - |
| 03.02.2025 | 17,09 | 17,17 | 16,54 | 17,11 | -0,04% | - |
| 31.01.2025 | 17,42 | 17,73 | 16,97 | 17,12 | -0,93% | - |
| 30.01.2025 | 17,39 | 17,52 | 16,79 | 17,28 | -0,13% | - |
| 29.01.2025 | 17,51 | 17,57 | 16,95 | 17,30 | -0,77% | - |
| 28.01.2025 | 16,11 | 17,49 | 15,78 | 17,43 | 8,27% | 35,00 |
| 27.01.2025 | 16,27 | 16,58 | 15,76 | 16,10 | -1,88% | - |
| 24.01.2025 | 15,49 | 16,71 | 15,45 | 16,41 | 6,26% | - |
| 23.01.2025 | 15,68 | 15,88 | 15,24 | 15,44 | -1,33% | - |
| 22.01.2025 | 15,63 | 15,97 | 15,29 | 15,65 | 1,70% | - |
| 21.01.2025 | 15,16 | 15,74 | 15,16 | 15,39 | 0,59% | - |
| 20.01.2025 | 15,41 | 15,42 | 15,30 | 15,30 | 0,33% | - |
| 17.01.2025 | 15,37 | 15,71 | 15,07 | 15,25 | 0,10% | - |
| 16.01.2025 | 15,48 | 15,62 | 15,11 | 15,23 | -0,72% | - |
| 15.01.2025 | 15,17 | 15,68 | 15,14 | 15,34 | 1,39% | - |
| 14.01.2025 | 15,25 | 15,73 | 14,99 | 15,13 | -0,43% | - |
| 13.01.2025 | 15,63 | 15,63 | 15,15 | 15,20 | -2,72% | - |
| 10.01.2025 | 15,95 | 15,98 | 15,37 | 15,62 | -2,05% | - |
| 09.01.2025 | 15,96 | 15,96 | 15,93 | 15,95 | -0,03% | 150,00 |
| 08.01.2025 | 15,92 | 16,14 | 15,48 | 15,96 | 0,48% | - |
| 07.01.2025 | 16,81 | 16,91 | 15,58 | 15,88 | -5,53% | - |
| 06.01.2025 | 16,75 | 16,93 | 16,37 | 16,81 | 1,85% | - |
| 03.01.2025 | 16,34 | 16,97 | 16,25 | 16,50 | 1,35% | - |
| 02.01.2025 | 16,52 | 17,08 | 16,24 | 16,28 | -1,59% | - |
| 30.12.2024 | 16,58 | 16,60 | 16,55 | 16,55 | -0,38% | - |
| 27.12.2024 | 17,04 | 17,05 | 16,35 | 16,61 | -3,81% | - |
| 23.12.2024 | 17,50 | 17,54 | 17,07 | 17,27 | -0,55% | - |
| 20.12.2024 | 17,33 | 17,54 | 17,05 | 17,36 | 0,17% | - |
| 19.12.2024 | 17,49 | 17,80 | 17,01 | 17,33 | -0,83% | - |
| 18.12.2024 | 18,30 | 18,70 | 17,14 | 17,48 | -4,22% | - |
| 17.12.2024 | 18,51 | 18,66 | 18,09 | 18,25 | -1,87% | - |
| 16.12.2024 | 17,85 | 19,11 | 17,85 | 18,59 | 3,94% | - |
| 13.12.2024 | 18,81 | 18,83 | 17,77 | 17,89 | -4,32% | - |
| 12.12.2024 | 19,29 | 19,50 | 18,70 | 18,70 | -3,23% | - |
| 11.12.2024 | 18,89 | 19,38 | 18,57 | 19,32 | 2,65% | - |
| 10.12.2024 | 19,34 | 19,46 | 18,72 | 18,82 | -2,60% | - |
| 09.12.2024 | 18,99 | 19,88 | 18,87 | 19,33 | 2,28% | - |
| 06.12.2024 | 18,74 | 19,32 | 18,72 | 18,90 | 1,11% | - |
| 05.12.2024 | 19,77 | 19,77 | 18,67 | 18,69 | -5,32% | - |
| 04.12.2024 | 19,37 | 19,89 | 19,19 | 19,74 | 2,27% | - |
| 03.12.2024 | 20,19 | 20,19 | 18,24 | 19,30 | -3,93% | - |
| 02.12.2024 | 20,05 | 20,20 | 19,65 | 20,09 | -1,36% | - |
| 29.11.2024 | 20,55 | 21,06 | 18,57 | 20,37 | -1,03% | - |
| 28.11.2024 | 20,57 | 20,61 | 20,57 | 20,58 | 0,54% | - |
| 27.11.2024 | 20,33 | 20,54 | 19,98 | 20,47 | 0,91% | - |
| 26.11.2024 | 20,91 | 20,91 | 20,13 | 20,29 | -2,64% | 70,00 |
| 25.11.2024 | 19,85 | 21,02 | 19,81 | 20,84 | 5,05% | - |
| 22.11.2024 | 18,40 | 19,99 | 18,26 | 19,83 | 8,05% | - |
| 21.11.2024 | 17,05 | 18,56 | 17,03 | 18,36 | 7,62% | - |
| 20.11.2024 | 17,04 | 17,38 | 16,86 | 17,06 | 0,62% | - |
| 19.11.2024 | 16,92 | 17,21 | 16,67 | 16,95 | 0,58% | - |
| 18.11.2024 | 17,74 | 17,74 | 16,55 | 16,85 | -4,53% | - |
| 15.11.2024 | 17,79 | 18,02 | 17,42 | 17,65 | -1,40% | - |
| 14.11.2024 | 18,15 | 18,35 | 17,68 | 17,90 | -1,93% | - |
| 13.11.2024 | 18,19 | 18,69 | 18,15 | 18,26 | 0,34% | - |
| 12.11.2024 | 18,60 | 18,83 | 18,00 | 18,19 | -1,79% | - |
| 11.11.2024 | 18,43 | 18,79 | 18,36 | 18,53 | 1,12% | - |
| 08.11.2024 | 18,31 | 18,85 | 18,08 | 18,32 | 0,50% | - |
| 07.11.2024 | 18,85 | 18,85 | 18,03 | 18,23 | -2,94% | - |
| 06.11.2024 | 18,54 | 19,50 | 18,49 | 18,78 | 4,90% | - |
| 05.11.2024 | 17,15 | 17,95 | 16,86 | 17,90 | 4,74% | - |
| 04.11.2024 | 17,25 | 17,52 | 16,85 | 17,09 | -3,66% | - |
| 01.11.2024 | 18,06 | 19,34 | 17,06 | 17,74 | -2,23% | - |
| 31.10.2024 | 17,35 | 21,88 | 17,24 | 18,15 | 2,69% | - |
| 30.10.2024 | 17,64 | 17,90 | 16,70 | 17,67 | 1,35% | - |
| 29.10.2024 | 17,00 | 17,58 | 16,54 | 17,44 | 3,31% | - |
| 28.10.2024 | 16,72 | 17,30 | 16,59 | 16,88 | 1,88% | - |
| 25.10.2024 | 16,38 | 16,63 | 16,26 | 16,57 | 1,33% | - |
| 24.10.2024 | 16,63 | 17,67 | 16,23 | 16,35 | -1,34% | - |
| 23.10.2024 | 17,40 | 17,41 | 16,27 | 16,57 | -4,73% | - |
| 22.10.2024 | 17,54 | 17,70 | 16,64 | 17,40 | -0,79% | - |
| 21.10.2024 | 17,82 | 18,14 | 17,28 | 17,53 | -1,38% | - |
| 18.10.2024 | 16,59 | 17,82 | 16,53 | 17,78 | 7,28% | - |
| 17.10.2024 | 16,43 | 16,76 | 15,88 | 16,57 | 1,09% | - |
| 16.10.2024 | 15,88 | 16,45 | 15,60 | 16,39 | 3,46% | - |
| 15.10.2024 | 15,74 | 16,03 | 15,64 | 15,85 | 1,00% | - |
| 14.10.2024 | 15,83 | 15,88 | 15,51 | 15,69 | -0,65% | - |
| 11.10.2024 | 15,63 | 16,39 | 15,30 | 15,79 | 1,30% | - |
| 10.10.2024 | 15,71 | 15,89 | 15,07 | 15,59 | -0,61% | - |
| 09.10.2024 | 15,79 | 16,18 | 15,68 | 15,68 | -0,80% | - |
| 08.10.2024 | 16,04 | 16,08 | 15,76 | 15,81 | -1,22% | - |
| 07.10.2024 | 16,22 | 16,27 | 15,85 | 16,01 | -1,17% | - |
| 04.10.2024 | 15,58 | 16,20 | 15,54 | 16,20 | 4,30% | - |
| 03.10.2024 | 15,79 | 15,79 | 15,47 | 15,53 | -1,55% | - |
| 02.10.2024 | 15,55 | 15,80 | 15,23 | 15,77 | 1,45% | - |
| 01.10.2024 | 15,75 | 15,90 | 15,08 | 15,55 | -1,11% | - |
| 30.09.2024 | 15,53 | 15,92 | 15,38 | 15,72 | 1,32% | - |