13,150€
0,23%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,25 | 13,51 | 13,08 | 13,14 | 0,17% | - |
| 15.10.2025 | 13,17 | 13,40 | 13,09 | 13,12 | -1,67% | - |
| 14.10.2025 | 13,16 | 13,41 | 12,87 | 13,34 | 0,58% | - |
| 13.10.2025 | 13,06 | 13,27 | 13,06 | 13,27 | 1,63% | - |
| 10.10.2025 | 13,83 | 13,92 | 12,83 | 13,05 | -5,31% | - |
| 09.10.2025 | 13,89 | 14,24 | 13,79 | 13,79 | -0,45% | - |
| 08.10.2025 | 13,52 | 13,91 | 13,52 | 13,85 | 2,46% | - |
| 07.10.2025 | 14,13 | 14,23 | 13,43 | 13,52 | -2,08% | - |
| 06.10.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 2,09% | - |
| 03.10.2025 | 13,40 | 13,76 | 13,37 | 13,52 | 1,81% | - |
| 02.10.2025 | 13,63 | 13,98 | 13,24 | 13,28 | -4,49% | 32,00 |
| 01.10.2025 | 14,23 | 14,38 | 13,90 | 13,91 | -2,56% | - |
| 30.09.2025 | 14,88 | 15,02 | 14,22 | 14,27 | -4,07% | - |
| 29.09.2025 | 14,98 | 15,17 | 14,85 | 14,88 | -0,13% | - |
| 26.09.2025 | 14,94 | 15,20 | 14,74 | 14,90 | -1,00% | - |
| 25.09.2025 | 14,94 | 15,06 | 14,68 | 15,05 | 0,89% | - |
| 24.09.2025 | 14,85 | 15,20 | 14,84 | 14,91 | -1,40% | - |
| 23.09.2025 | 15,22 | 15,30 | 15,10 | 15,13 | -1,24% | - |
| 22.09.2025 | 14,95 | 15,35 | 14,47 | 15,32 | -0,29% | - |
| 19.09.2025 | 15,36 | 15,36 | 15,34 | 15,36 | -0,23% | - |
| 18.09.2025 | 15,60 | 15,67 | 15,27 | 15,40 | -0,84% | - |
| 17.09.2025 | 13,92 | 15,54 | 13,92 | 15,53 | 11,59% | - |
| 16.09.2025 | 14,39 | 14,41 | 13,86 | 13,91 | -1,15% | - |
| 15.09.2025 | 13,99 | 14,25 | 13,84 | 14,08 | 0,64% | - |
| 12.09.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 2,30% | - |
| 11.09.2025 | 12,98 | 13,67 | 12,89 | 13,67 | 2,57% | - |
| 10.09.2025 | 13,31 | 13,34 | 13,31 | 13,33 | -0,22% | - |
| 09.09.2025 | 13,36 | 13,36 | 13,34 | 13,36 | -0,22% | - |
| 08.09.2025 | 13,41 | 13,51 | 13,27 | 13,39 | 0,30% | - |
| 05.09.2025 | 13,46 | 13,74 | 13,13 | 13,35 | -0,50% | - |
| 04.09.2025 | 13,18 | 13,43 | 13,04 | 13,42 | 1,63% | - |
| 03.09.2025 | 13,09 | 13,33 | 12,79 | 13,20 | 0,65% | - |
| 02.09.2025 | 12,83 | 13,13 | 12,60 | 13,12 | 2,18% | - |
| 01.09.2025 | 12,84 | 12,84 | 12,75 | 12,84 | -0,17% | - |
| 29.08.2025 | 12,88 | 13,01 | 12,70 | 12,86 | -0,25% | - |
| 28.08.2025 | 12,71 | 12,98 | 12,53 | 12,89 | 0,92% | - |
| 27.08.2025 | 12,26 | 12,82 | 12,26 | 12,77 | 4,27% | - |
| 26.08.2025 | 12,61 | 12,67 | 12,23 | 12,25 | -3,26% | - |
| 25.08.2025 | 12,58 | 12,67 | 12,42 | 12,66 | 0,66% | - |
| 22.08.2025 | 12,18 | 12,69 | 12,12 | 12,58 | 3,54% | - |
| 21.08.2025 | 12,07 | 12,17 | 11,79 | 12,15 | 0,87% | - |
| 20.08.2025 | 12,28 | 12,29 | 11,91 | 12,05 | -1,87% | - |
| 19.08.2025 | 12,30 | 12,39 | 12,09 | 12,28 | -0,24% | - |
| 18.08.2025 | 12,04 | 12,39 | 12,03 | 12,31 | 2,31% | - |
| 15.08.2025 | 12,27 | 12,37 | 12,03 | 12,03 | -1,70% | - |
| 14.08.2025 | 12,34 | 12,36 | 12,05 | 12,24 | -1,07% | - |
| 13.08.2025 | 11,80 | 12,43 | 11,72 | 12,37 | 4,81% | - |
| 12.08.2025 | 11,28 | 11,83 | 11,25 | 11,80 | 4,63% | - |
| 11.08.2025 | 11,49 | 11,65 | 11,24 | 11,28 | -1,83% | - |
| 08.08.2025 | 11,67 | 11,80 | 11,44 | 11,49 | -1,73% | - |
| 07.08.2025 | 11,78 | 11,98 | 11,55 | 11,69 | -0,95% | - |
| 06.08.2025 | 11,60 | 11,80 | 11,53 | 11,80 | 1,44% | 30,00 |
| 05.08.2025 | 11,78 | 11,94 | 11,56 | 11,64 | -1,17% | - |
| 04.08.2025 | 11,61 | 11,88 | 11,54 | 11,77 | 1,12% | - |
| 01.08.2025 | 12,18 | 12,18 | 11,33 | 11,64 | -4,57% | - |
| 31.07.2025 | 12,15 | 12,37 | 11,92 | 12,20 | 0,54% | - |
| 30.07.2025 | 11,46 | 12,43 | 11,38 | 12,14 | 5,02% | 200,00 |
| 29.07.2025 | 13,99 | 14,19 | 11,20 | 11,56 | -17,15% | 142,00 |
| 28.07.2025 | 12,77 | 14,16 | 12,77 | 13,95 | 9,35% | - |
| 25.07.2025 | 12,92 | 13,27 | 12,69 | 12,76 | -1,09% | - |
| 24.07.2025 | 13,52 | 13,58 | 12,80 | 12,90 | -4,41% | - |
| 23.07.2025 | 13,33 | 13,56 | 13,27 | 13,49 | 1,35% | - |
| 22.07.2025 | 13,22 | 13,40 | 13,10 | 13,31 | 0,55% | - |
| 21.07.2025 | 13,39 | 13,58 | 13,13 | 13,24 | -1,19% | - |
| 18.07.2025 | 13,66 | 13,69 | 13,33 | 13,40 | -1,96% | - |
| 17.07.2025 | 13,55 | 13,94 | 13,39 | 13,67 | 0,83% | - |
| 16.07.2025 | 13,40 | 13,59 | 13,12 | 13,55 | 0,93% | - |
| 15.07.2025 | 13,14 | 13,67 | 13,14 | 13,43 | 2,27% | - |
| 14.07.2025 | 13,42 | 13,46 | 12,98 | 13,13 | -2,70% | - |
| 11.07.2025 | 13,75 | 13,78 | 13,45 | 13,50 | -1,91% | - |
| 10.07.2025 | 13,66 | 13,89 | 13,39 | 13,76 | 0,64% | - |
| 09.07.2025 | 13,72 | 13,84 | 13,53 | 13,67 | -0,62% | - |
| 08.07.2025 | 13,46 | 13,77 | 13,42 | 13,76 | 2,40% | - |
| 07.07.2025 | 13,55 | 13,70 | 13,41 | 13,43 | -0,90% | - |
| 04.07.2025 | 13,65 | 13,65 | 13,54 | 13,56 | -1,06% | - |
| 03.07.2025 | 13,65 | 13,92 | 13,65 | 13,70 | 0,29% | - |
| 02.07.2025 | 13,52 | 13,68 | 13,37 | 13,66 | 0,81% | - |
| 01.07.2025 | 13,49 | 13,90 | 13,28 | 13,55 | 0,35% | - |
| 30.06.2025 | 13,02 | 13,65 | 13,01 | 13,50 | 3,63% | - |
| 27.06.2025 | 12,83 | 13,05 | 12,69 | 13,03 | 1,96% | - |
| 26.06.2025 | 12,37 | 12,79 | 12,25 | 12,78 | 3,06% | - |
| 25.06.2025 | 12,59 | 12,72 | 12,31 | 12,40 | -1,59% | - |
| 24.06.2025 | 12,23 | 12,65 | 12,22 | 12,60 | 3,92% | - |
| 23.06.2025 | 12,14 | 12,25 | 11,88 | 12,13 | 0,04% | - |
| 20.06.2025 | 12,21 | 12,55 | 12,10 | 12,12 | -0,74% | - |
| 19.06.2025 | 12,36 | 12,38 | 12,21 | 12,21 | -1,09% | - |
| 18.06.2025 | 12,32 | 12,46 | 12,26 | 12,35 | 0,28% | - |
| 17.06.2025 | 12,35 | 12,47 | 12,19 | 12,31 | -0,20% | - |
| 16.06.2025 | 11,92 | 12,37 | 11,92 | 12,34 | 3,87% | - |
| 13.06.2025 | 12,31 | 12,36 | 11,85 | 11,88 | -3,46% | - |
| 12.06.2025 | 12,78 | 12,78 | 12,25 | 12,30 | -3,70% | - |
| 11.06.2025 | 13,28 | 13,41 | 12,71 | 12,77 | -3,69% | - |
| 10.06.2025 | 13,24 | 13,44 | 13,13 | 13,26 | 0,30% | - |
| 09.06.2025 | 13,06 | 13,57 | 13,06 | 13,22 | 0,67% | - |
| 06.06.2025 | 12,48 | 13,21 | 12,44 | 13,14 | 5,84% | - |
| 05.06.2025 | 12,63 | 12,77 | 12,38 | 12,41 | -1,66% | 10,00 |
| 04.06.2025 | 12,74 | 12,95 | 12,58 | 12,62 | -1,19% | - |
| 03.06.2025 | 12,59 | 12,94 | 12,40 | 12,77 | 1,55% | - |
| 02.06.2025 | 12,25 | 12,66 | 12,03 | 12,58 | 1,47% | - |
| 30.05.2025 | 12,57 | 12,92 | 12,21 | 12,40 | -2,46% | - |