13,143€
-0,77%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,36% | 34,00 |
| 14.10.2025 | 13,05 | 13,29 | 12,97 | 13,25 | 0,49% | - |
| 13.10.2025 | 13,27 | 13,52 | 13,05 | 13,18 | -2,33% | - |
| 10.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,40% | 3,00 |
| 09.10.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 3,10% | 100,00 |
| 07.10.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -3,58% | 200,00 |
| 06.10.2025 | 13,80 | 14,08 | 13,58 | 14,05 | 3,56% | - |
| 03.10.2025 | 13,59 | 13,59 | 13,57 | 13,57 | 0,89% | 3.262,00 |
| 02.10.2025 | 13,65 | 13,95 | 13,24 | 13,45 | -3,31% | - |
| 01.10.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -1,28% | 86,00 |
| 30.09.2025 | 14,21 | 14,21 | 14,09 | 14,09 | -6,69% | 245,00 |
| 29.09.2025 | 14,92 | 15,10 | 14,92 | 15,10 | 1,63% | 290,00 |
| 25.09.2025 | 14,91 | 15,06 | 14,76 | 14,86 | -0,07% | - |
| 24.09.2025 | 14,87 | 15,20 | 14,82 | 14,87 | -1,83% | - |
| 23.09.2025 | 15,33 | 15,33 | 15,15 | 15,15 | 0,46% | 109,00 |
| 22.09.2025 | 14,87 | 15,08 | 14,75 | 15,08 | -1,05% | 588,00 |
| 19.09.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -1,04% | 5,00 |
| 18.09.2025 | 15,67 | 15,67 | 15,27 | 15,40 | 2,87% | - |
| 17.09.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 6,74% | 170,00 |
| 15.09.2025 | 13,90 | 14,02 | 13,66 | 14,02 | 1,59% | 67,00 |
| 12.09.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 4,05% | 111,00 |
| 09.09.2025 | 13,37 | 13,43 | 13,11 | 13,26 | 0,89% | 300,00 |
| 05.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,76% | 10,00 |
| 04.09.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,98% | 1.150,00 |
| 03.09.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 2,51% | 64,00 |
| 02.09.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 0,70% | 39,00 |
| 01.09.2025 | 12,80 | 12,84 | 12,75 | 12,84 | -0,08% | - |
| 29.08.2025 | 12,86 | 12,99 | 12,74 | 12,85 | 0,71% | - |
| 28.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,31% | 200,00 |
| 27.08.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 2,88% | 82,00 |
| 26.08.2025 | 12,57 | 12,66 | 12,23 | 12,24 | -3,18% | - |
| 25.08.2025 | 12,57 | 12,67 | 12,51 | 12,64 | 0,46% | - |
| 22.08.2025 | 12,16 | 12,70 | 12,12 | 12,58 | 3,56% | - |
| 21.08.2025 | 12,09 | 12,17 | 11,86 | 12,15 | 1,06% | - |
| 20.08.2025 | 12,24 | 12,27 | 11,91 | 12,02 | -1,13% | - |
| 19.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,18% | 2,00 |
| 18.08.2025 | 12,04 | 12,35 | 12,03 | 12,31 | 2,31% | - |
| 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 |