12,028€
-1,70%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,21 | 12,35 | 12,03 | 12,03 | -1,70% | - |
| 14.08.2025 | 12,32 | 12,37 | 12,05 | 12,24 | -1,07% | - |
| 13.08.2025 | 11,79 | 12,44 | 11,74 | 12,37 | 4,81% | - |
| 12.08.2025 | 11,28 | 11,83 | 11,28 | 11,80 | 3,28% | - |
| 11.08.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -0,65% | 400,00 |
| 08.08.2025 | 11,54 | 11,54 | 11,50 | 11,50 | -1,39% | 140,00 |
| 07.08.2025 | 11,80 | 11,96 | 11,55 | 11,66 | -0,06% | - |
| 06.08.2025 | 11,54 | 11,67 | 11,54 | 11,67 | 0,17% | 390,00 |
| 05.08.2025 | 11,78 | 11,78 | 11,65 | 11,65 | -1,06% | 408,00 |
| 04.08.2025 | 11,75 | 11,78 | 11,75 | 11,78 | 2,39% | 253,00 |
| 01.08.2025 | 11,52 | 11,52 | 11,50 | 11,50 | -3,52% | 196,00 |
| 31.07.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -1,65% | 500,00 |
| 30.07.2025 | 11,45 | 12,30 | 11,45 | 12,12 | 6,69% | 2.987,00 |
| 29.07.2025 | 13,95 | 13,95 | 11,30 | 11,36 | -17,17% | 394,00 |
| 28.07.2025 | 12,90 | 13,72 | 12,90 | 13,72 | 6,24% | 2.638,00 |
| 25.07.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -2,05% | 738,00 |
| 24.07.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,30% | 20,00 |
| 23.07.2025 | 13,35 | 13,56 | 13,28 | 13,49 | 1,16% | - |
| 22.07.2025 | 13,21 | 13,40 | 13,10 | 13,34 | 0,95% | - |
| 21.07.2025 | 13,39 | 13,54 | 13,13 | 13,21 | -0,83% | - |
| 18.07.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -3,13% | 8,00 |
| 17.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,33% | 228,00 |
| 16.07.2025 | 13,38 | 13,60 | 13,10 | 13,57 | 1,06% | - |
| 15.07.2025 | 13,20 | 13,67 | 13,19 | 13,43 | 1,30% | - |
| 14.07.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -1,81% | 15,00 |
| 11.07.2025 | 13,69 | 13,69 | 13,50 | 13,50 | -1,87% | 53,00 |
| 10.07.2025 | 13,60 | 13,79 | 13,54 | 13,76 | 1,49% | - |
| 09.07.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,22% | 20,00 |
| 08.07.2025 | 13,45 | 13,76 | 13,45 | 13,72 | 2,16% | - |
| 07.07.2025 | 13,60 | 13,69 | 13,41 | 13,43 | -1,00% | - |
| 04.07.2025 | 13,56 | 13,57 | 13,54 | 13,57 | -0,20% | - |
| 03.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 8,00 |
| 02.07.2025 | 13,59 | 13,70 | 13,37 | 13,65 | 0,87% | - |
| 01.07.2025 | 13,48 | 13,89 | 13,28 | 13,53 | 0,06% | - |
| 30.06.2025 | 13,07 | 13,65 | 13,07 | 13,52 | 3,76% | - |
| 27.06.2025 | 12,85 | 13,05 | 12,73 | 13,03 | 2,04% | - |
| 26.06.2025 | 12,40 | 12,79 | 12,33 | 12,77 | 3,19% | - |
| 25.06.2025 | 12,58 | 12,65 | 12,31 | 12,38 | -1,79% | - |
| 24.06.2025 | 12,23 | 12,65 | 12,23 | 12,60 | 3,81% | - |
| 23.06.2025 | 12,10 | 12,26 | 11,88 | 12,14 | -0,63% | - |
| 20.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,41% | 100,00 |
| 19.06.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,56% | 14,00 |
| 18.06.2025 | 12,32 | 12,43 | 12,26 | 12,36 | 0,39% | - |
| 17.06.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,20% | 44,00 |
| 16.06.2025 | 11,96 | 12,36 | 11,93 | 12,34 | 2,66% | - |
| 13.06.2025 | 12,16 | 12,16 | 12,02 | 12,02 | -3,53% | 366,00 |
| 12.06.2025 | 12,63 | 12,63 | 12,46 | 12,46 | -2,41% | 80,00 |
| 11.06.2025 | 13,24 | 13,41 | 12,73 | 12,76 | -3,77% | - |
| 10.06.2025 | 13,20 | 13,44 | 13,13 | 13,26 | -0,21% | - |
| 09.06.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 1,18% | 42,00 |
| 06.06.2025 | 12,50 | 13,21 | 12,48 | 13,14 | 4,25% | - |
| 05.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,18% | 25,00 |
| 04.06.2025 | 12,76 | 12,95 | 12,55 | 12,62 | -1,17% | - |
| 03.06.2025 | 12,55 | 12,94 | 12,40 | 12,77 | 5,04% | - |
| 02.06.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,90% | 10,00 |
| 30.05.2025 | 12,71 | 12,92 | 12,21 | 12,40 | -6,10% | - |
| 29.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,07% | 50,00 |
| 28.05.2025 | 12,83 | 13,07 | 12,54 | 13,06 | 1,87% | - |
| 27.05.2025 | 12,26 | 12,85 | 12,26 | 12,82 | 4,16% | - |
| 26.05.2025 | 12,22 | 12,33 | 12,22 | 12,31 | 1,34% | - |
| 23.05.2025 | 12,30 | 12,35 | 12,08 | 12,15 | -1,74% | - |
| 22.05.2025 | 12,11 | 12,42 | 12,06 | 12,36 | 2,62% | - |
| 21.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -4,31% | 140,00 |
| 20.05.2025 | 12,53 | 12,66 | 12,44 | 12,59 | -0,22% | - |
| 19.05.2025 | 12,79 | 12,79 | 12,53 | 12,62 | -2,29% | - |
| 16.05.2025 | 12,95 | 12,95 | 12,91 | 12,91 | -0,69% | 205,00 |
| 15.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,44% | 52,00 |
| 14.05.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -2,12% | 30,00 |
| 13.05.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -1,67% | 2.081,00 |
| 12.05.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 5,82% | 53,00 |
| 09.05.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 1,63% | 175,00 |
| 08.05.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 2,17% | 5,00 |
| 07.05.2025 | 11,13 | 12,00 | 10,94 | 12,00 | 12,15% | 930,00 |
| 06.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,63% | 156,00 |
| 05.05.2025 | 10,97 | 11,03 | 10,76 | 10,77 | -1,67% | - |
| 02.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -3,52% | 300,00 |
| 30.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,04% | 300,00 |
| 29.04.2025 | 11,09 | 11,38 | 10,94 | 11,35 | 2,21% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,43% | 100,00 |
| 25.04.2025 | 11,21 | 11,21 | 10,99 | 11,15 | 0,56% | - |
| 24.04.2025 | 10,64 | 11,11 | 10,54 | 11,09 | 3,82% | - |
| 23.04.2025 | 10,55 | 10,92 | 10,53 | 10,68 | 3,59% | - |
| 22.04.2025 | 9,93 | 10,40 | 9,93 | 10,31 | -0,96% | - |
| 17.04.2025 | 10,81 | 10,83 | 10,39 | 10,41 | -2,53% | - |
| 16.04.2025 | 10,62 | 10,84 | 10,49 | 10,68 | -2,38% | - |
| 15.04.2025 | 10,59 | 10,97 | 10,59 | 10,94 | 2,80% | - |
| 14.04.2025 | 10,82 | 11,05 | 10,43 | 10,64 | -0,44% | - |
| 11.04.2025 | 11,09 | 11,14 | 10,45 | 10,69 | -9,62% | - |
| 10.04.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -1,05% | 30,00 |
| 09.04.2025 | 10,46 | 11,95 | 10,46 | 11,95 | 3,91% | 1.114,00 |
| 08.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,61% | 108,00 |
| 07.04.2025 | 10,69 | 11,57 | 10,69 | 11,57 | 2,57% | 2.438,00 |
| 04.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,27% | 86,00 |
| 03.04.2025 | 11,49 | 11,49 | 11,43 | 11,43 | -7,56% | 188,00 |
| 02.04.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,12% | 70,00 |
| 01.04.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,98% | 7,00 |
| 31.03.2025 | 12,36 | 12,36 | 12,00 | 12,23 | -0,83% | 185,00 |
| 28.03.2025 | 13,11 | 13,65 | 12,32 | 12,33 | -7,10% | - |
| 27.03.2025 | 13,45 | 13,45 | 13,27 | 13,27 | -3,16% | 117,00 |
| 26.03.2025 | 13,92 | 14,06 | 13,67 | 13,70 | -1,62% | - |