44,600€
2,29%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 44,60 | 45,60 | 42,40 | 44,90 | 1,35% | - |
| 17.06.2026 | 44,90 | 45,00 | 41,90 | 44,30 | -0,45% | - |
| 16.06.2026 | 45,40 | 45,70 | 42,50 | 44,50 | -5,52% | 18.400,00 |
| 15.06.2026 | 57,75 | 58,75 | 47,10 | 47,10 | -16,27% | 7.488,00 |
| 12.06.2026 | 55,75 | 57,75 | 54,75 | 56,25 | 1,81% | 266,00 |
| 11.06.2026 | 51,75 | 55,25 | 50,75 | 55,25 | 0,91% | - |
| 10.06.2026 | 54,75 | 57,25 | 53,75 | 54,75 | -1,79% | - |
| 09.06.2026 | 60,25 | 60,75 | 53,25 | 55,75 | -7,85% | - |
| 08.06.2026 | 62,50 | 65,75 | 60,50 | 60,50 | -3,20% | - |
| 05.06.2026 | 62,75 | 65,25 | 61,00 | 62,50 | 0,40% | - |
| 04.06.2026 | 56,50 | 62,25 | 55,00 | 62,25 | 10,67% | 550,00 |
| 03.06.2026 | 58,25 | 58,75 | 55,25 | 56,25 | -4,26% | 4.304,00 |
| 02.06.2026 | 59,75 | 62,50 | 58,25 | 58,75 | -3,29% | - |
| 01.06.2026 | 55,75 | 61,75 | 54,00 | 60,75 | 8,97% | - |
| 29.05.2026 | 49,60 | 55,75 | 49,40 | 55,75 | 13,08% | 1.850,00 |
| 28.05.2026 | 47,60 | 49,70 | 47,60 | 49,30 | 2,07% | - |
| 27.05.2026 | 52,75 | 53,00 | 48,00 | 48,30 | -8,44% | 1.000,00 |
| 26.05.2026 | 53,75 | 54,50 | 51,75 | 52,75 | -2,31% | 340,00 |
| 25.05.2026 | 53,75 | 58,25 | 53,25 | 54,00 | 2,37% | 760,00 |
| 22.05.2026 | 50,75 | 53,25 | 50,25 | 52,75 | 4,98% | - |
| 21.05.2026 | 49,70 | 51,25 | 49,10 | 50,25 | 0,70% | - |
| 20.05.2026 | 46,50 | 49,90 | 46,30 | 49,90 | 6,85% | - |
| 19.05.2026 | 47,90 | 49,40 | 46,20 | 46,70 | -2,91% | - |
| 18.05.2026 | 46,40 | 48,70 | 45,40 | 48,10 | 3,66% | 1.679,00 |
| 15.05.2026 | 44,10 | 48,40 | 43,50 | 46,40 | 4,04% | 660,00 |
| 14.05.2026 | 43,60 | 45,50 | 41,80 | 44,60 | 0,68% | - |
| 13.05.2026 | 42,30 | 44,70 | 41,30 | 44,30 | 5,48% | - |
| 12.05.2026 | 42,30 | 42,50 | 41,10 | 42,00 | -1,18% | - |
| 11.05.2026 | 42,60 | 45,10 | 42,10 | 42,50 | 0,24% | - |
| 08.05.2026 | 41,10 | 42,40 | 39,90 | 42,40 | 2,66% | 3.630,00 |
| 07.05.2026 | 39,60 | 41,90 | 38,70 | 41,30 | 4,56% | - |
| 06.05.2026 | 40,70 | 41,40 | 38,90 | 39,50 | -2,47% | 7.203,00 |
| 05.05.2026 | 38,90 | 41,70 | 38,50 | 40,50 | 5,19% | 10.750,00 |
| 04.05.2026 | 38,60 | 40,10 | 36,30 | 38,50 | 23,00% | 11.990,00 |
| 30.04.2026 | 20,70 | 31,30 | 20,70 | 31,30 | 51,21% | - |
| 29.04.2026 | 20,50 | 20,70 | 20,10 | 20,70 | 1,47% | - |
| 28.04.2026 | 20,50 | 20,90 | 20,30 | 20,40 | -0,49% | - |
| 27.04.2026 | 20,50 | 21,30 | 20,30 | 20,50 | -0,49% | - |
| 24.04.2026 | 19,75 | 20,90 | 19,50 | 20,60 | 5,37% | - |
| 23.04.2026 | 19,95 | 20,30 | 19,35 | 19,55 | -2,01% | 1.716,00 |
| 22.04.2026 | 20,30 | 20,50 | 19,90 | 19,95 | -1,72% | - |
| 21.04.2026 | 20,50 | 21,70 | 20,10 | 20,30 | -1,93% | - |
| 20.04.2026 | 19,40 | 20,70 | 19,00 | 20,70 | 7,53% | - |
| 17.04.2026 | 17,35 | 19,30 | 17,35 | 19,25 | 11,92% | - |
| 16.04.2026 | 16,50 | 17,30 | 16,10 | 17,20 | 5,85% | - |
| 15.04.2026 | 15,25 | 16,55 | 15,25 | 16,25 | 7,62% | - |
| 14.04.2026 | 14,35 | 15,35 | 14,25 | 15,10 | 7,47% | - |
| 13.04.2026 | 13,65 | 14,05 | 13,65 | 14,05 | 3,69% | - |
| 10.04.2026 | 14,95 | 15,00 | 13,55 | 13,55 | -9,67% | - |
| 09.04.2026 | 15,45 | 15,55 | 14,85 | 15,00 | -2,91% | - |
| 08.04.2026 | 15,85 | 15,85 | 15,25 | 15,45 | 0,00% | - |
| 07.04.2026 | 15,70 | 16,00 | 15,05 | 15,45 | -0,71% | - |
| 02.04.2026 | 15,28 | 15,93 | 15,09 | 15,56 | 0,55% | - |
| 01.04.2026 | 15,49 | 15,93 | 15,30 | 15,48 | 0,43% | - |
| 31.03.2026 | 15,16 | 15,95 | 14,94 | 15,41 | 2,36% | - |
| 30.03.2026 | 14,71 | 15,40 | 14,71 | 15,05 | 2,87% | - |
| 27.03.2026 | 15,01 | 15,02 | 14,42 | 14,63 | -1,51% | - |
| 26.03.2026 | 14,73 | 15,41 | 14,64 | 14,86 | 0,43% | - |
| 25.03.2026 | 14,25 | 15,67 | 14,23 | 14,80 | 3,90% | 5.025,00 |
| 24.03.2026 | 14,23 | 14,38 | 13,59 | 14,24 | 0,12% | - |
| 23.03.2026 | 13,22 | 14,31 | 13,20 | 14,22 | 4,77% | - |
| 20.03.2026 | 13,31 | 13,58 | 13,04 | 13,58 | 1,57% | - |
| 19.03.2026 | 13,05 | 13,43 | 12,93 | 13,37 | 2,28% | - |
| 18.03.2026 | 13,12 | 13,17 | 12,89 | 13,07 | 0,17% | - |
| 17.03.2026 | 12,97 | 13,39 | 12,94 | 13,05 | 0,52% | - |
| 16.03.2026 | 13,43 | 13,45 | 12,95 | 12,98 | -2,71% | - |
| 13.03.2026 | 13,29 | 13,54 | 13,12 | 13,34 | 0,19% | - |
| 12.03.2026 | 13,51 | 13,62 | 13,29 | 13,32 | -1,79% | - |
| 11.03.2026 | 14,04 | 14,21 | 13,23 | 13,56 | -3,56% | - |
| 10.03.2026 | 14,20 | 14,28 | 13,74 | 14,06 | -0,62% | - |
| 09.03.2026 | 14,10 | 14,37 | 13,71 | 14,15 | -0,76% | - |
| 06.03.2026 | 13,95 | 14,34 | 13,59 | 14,25 | 2,50% | - |
| 05.03.2026 | 14,15 | 14,64 | 13,85 | 13,91 | -1,61% | - |
| 04.03.2026 | 13,28 | 14,26 | 13,16 | 14,13 | 5,43% | - |
| 03.03.2026 | 12,81 | 13,65 | 12,36 | 13,41 | 3,67% | - |
| 02.03.2026 | 12,42 | 13,00 | 12,35 | 12,93 | 3,11% | - |
| 27.02.2026 | 12,52 | 12,72 | 11,97 | 12,54 | -0,12% | - |
| 26.02.2026 | 11,66 | 12,63 | 11,62 | 12,56 | 7,26% | 2.000,00 |
| 25.02.2026 | 11,70 | 11,94 | 11,56 | 11,71 | 0,00% | - |
| 24.02.2026 | 11,90 | 11,97 | 11,49 | 11,71 | -1,22% | - |
| 23.02.2026 | 12,67 | 12,78 | 11,41 | 11,85 | -7,66% | - |
| 20.02.2026 | 12,07 | 13,48 | 11,96 | 12,83 | 4,10% | - |
| 19.02.2026 | 11,03 | 14,08 | 10,96 | 12,33 | 11,87% | 7.695,00 |
| 18.02.2026 | 10,89 | 11,05 | 10,69 | 11,02 | 0,98% | - |
| 17.02.2026 | 10,88 | 11,11 | 10,63 | 10,91 | -0,02% | - |
| 16.02.2026 | 10,92 | 10,96 | 10,88 | 10,92 | -0,50% | - |
| 13.02.2026 | 10,79 | 11,23 | 10,76 | 10,97 | 2,00% | - |
| 12.02.2026 | 11,03 | 11,12 | 10,61 | 10,76 | -2,49% | - |
| 11.02.2026 | 11,40 | 11,63 | 10,87 | 11,03 | -3,14% | - |
| 10.02.2026 | 11,16 | 11,70 | 11,10 | 11,39 | 1,97% | - |
| 09.02.2026 | 11,35 | 11,38 | 10,99 | 11,17 | -1,49% | - |
| 06.02.2026 | 11,11 | 11,48 | 10,93 | 11,34 | 2,09% | - |
| 05.02.2026 | 11,49 | 11,52 | 11,07 | 11,11 | -3,10% | - |
| 04.02.2026 | 11,31 | 11,53 | 11,13 | 11,46 | 1,42% | - |
| 03.02.2026 | 12,00 | 12,00 | 11,16 | 11,30 | -5,32% | - |
| 02.02.2026 | 11,59 | 12,15 | 11,58 | 11,94 | 1,32% | - |
| 30.01.2026 | 11,64 | 11,78 | 11,47 | 11,78 | 1,38% | - |
| 29.01.2026 | 11,71 | 11,75 | 11,18 | 11,62 | -1,55% | - |
| 28.01.2026 | 11,91 | 12,09 | 11,67 | 11,80 | 0,67% | - |
| 27.01.2026 | 12,25 | 12,27 | 11,48 | 11,73 | -4,29% | - |