44,700€
1,59%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 43,80 | 45,00 | 43,60 | 44,60 | 1,36% | 216,00 |
| 13.05.2026 | 42,20 | 44,40 | 41,00 | 44,00 | 4,27% | 474,00 |
| 12.05.2026 | 42,00 | 42,20 | 41,40 | 42,20 | -4,95% | 1.639,00 |
| 11.05.2026 | 42,40 | 44,80 | 42,40 | 44,40 | 4,23% | 1.199,00 |
| 08.05.2026 | 41,20 | 42,60 | 40,20 | 42,60 | 3,40% | 1.053,00 |
| 07.05.2026 | 39,40 | 41,20 | 39,40 | 41,20 | 3,00% | 351,00 |
| 06.05.2026 | 40,20 | 41,00 | 40,00 | 40,00 | -1,96% | 897,00 |
| 05.05.2026 | 39,00 | 41,20 | 38,40 | 40,80 | 8,51% | 825,00 |
| 04.05.2026 | 38,40 | 40,00 | 37,60 | 37,60 | 20,51% | 2.452,00 |
| 30.04.2026 | 23,40 | 31,20 | 23,40 | 31,20 | 50,72% | 1.708,00 |
| 29.04.2026 | 20,50 | 20,70 | 20,10 | 20,70 | 0,98% | - |
| 28.04.2026 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 27.04.2026 | 20,50 | 21,10 | 20,40 | 20,50 | -2,38% | - |
| 24.04.2026 | 19,90 | 21,00 | 19,80 | 21,00 | 6,06% | 232,00 |
| 23.04.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | 600,00 |
| 22.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 99,00 |
| 21.04.2026 | 21,00 | 21,40 | 20,20 | 20,20 | -0,98% | 678,00 |
| 20.04.2026 | 19,30 | 20,40 | 19,30 | 20,40 | 7,09% | 1.023,00 |
| 17.04.2026 | 17,35 | 19,15 | 17,35 | 19,05 | 13,39% | - |
| 16.04.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 4,67% | 1.200,00 |
| 15.04.2026 | 15,25 | 16,55 | 15,25 | 16,05 | 5,25% | - |
| 14.04.2026 | 14,45 | 15,35 | 14,35 | 15,25 | 10,51% | - |
| 13.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 288,00 |
| 10.04.2026 | 14,95 | 15,00 | 13,55 | 13,75 | -8,03% | - |
| 09.04.2026 | 15,45 | 15,55 | 14,85 | 14,95 | -4,17% | - |
| 08.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 200,00 |
| 07.04.2026 | 15,60 | 15,60 | 15,30 | 15,40 | 0,23% | 220,00 |
| 02.04.2026 | 15,43 | 15,43 | 15,37 | 15,37 | -0,97% | 215,00 |
| 01.04.2026 | 15,51 | 15,93 | 15,31 | 15,52 | 0,70% | - |
| 31.03.2026 | 15,16 | 15,95 | 14,94 | 15,41 | 3,04% | - |
| 30.03.2026 | 14,73 | 15,39 | 14,73 | 14,95 | 2,63% | - |
| 27.03.2026 | 14,80 | 14,80 | 14,57 | 14,57 | -2,66% | 370,00 |
| 26.03.2026 | 14,71 | 15,41 | 14,65 | 14,97 | -0,22% | - |
| 25.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 5,36% | 401,00 |
| 24.03.2026 | 14,25 | 14,37 | 13,62 | 14,24 | 1,55% | - |
| 23.03.2026 | 13,20 | 14,02 | 13,20 | 14,02 | 5,02% | 146,00 |
| 20.03.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,81% | 100,00 |
| 19.03.2026 | 13,03 | 13,29 | 12,95 | 13,24 | 0,90% | - |
| 18.03.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 0,59% | - |
| 17.03.2026 | 12,97 | 13,36 | 12,95 | 13,05 | -0,85% | - |
| 16.03.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,57% | 399,00 |
| 13.03.2026 | 13,27 | 13,53 | 13,14 | 13,24 | -0,60% | - |
| 12.03.2026 | 13,53 | 13,59 | 13,29 | 13,32 | -5,43% | - |
| 11.03.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -1,61% | 80,00 |
| 10.03.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 1,78% | 18,00 |
| 09.03.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 1,55% | 80,00 |
| 06.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,60% | 16,00 |
| 05.03.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 1,04% | 2,00 |
| 04.03.2026 | 13,31 | 13,93 | 13,21 | 13,93 | 12,14% | - |
| 03.03.2026 | 12,81 | 12,81 | 12,42 | 12,42 | -1,10% | - |
| 02.03.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 1,13% | 8,00 |
| 27.02.2026 | 12,61 | 12,61 | 12,42 | 12,42 | 2,31% | 370,00 |
| 26.02.2026 | 11,75 | 12,14 | 11,75 | 12,14 | 3,47% | 1.204,00 |
| 25.02.2026 | 11,68 | 11,93 | 11,56 | 11,73 | -2,19% | - |
| 24.02.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -5,03% | 5,00 |
| 23.02.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -2,62% | 1,00 |
| 20.02.2026 | 12,00 | 12,97 | 11,93 | 12,97 | 3,39% | 1.025,00 |
| 19.02.2026 | 13,55 | 13,86 | 12,54 | 12,54 | 14,00% | 836,00 |
| 18.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 128,00 |
| 17.02.2026 | 10,86 | 11,12 | 10,65 | 10,90 | 0,00% | - |
| 16.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,34% | 133,00 |
| 13.02.2026 | 10,81 | 11,22 | 10,75 | 10,94 | 2,75% | - |
| 12.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,79% | 114,00 |
| 11.02.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,26% | 130,00 |
| 10.02.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -1,77% | 10,00 |
| 09.02.2026 | 11,29 | 11,29 | 11,29 | 11,29 | 1,26% | 25,00 |
| 06.02.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,11% | 250,00 |
| 05.02.2026 | 11,51 | 11,51 | 11,07 | 11,16 | -0,47% | - |
| 04.02.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -6,58% | 70,00 |
| 03.02.2026 | 12,00 | 12,01 | 12,00 | 12,01 | 0,02% | - |
| 02.02.2026 | 11,61 | 12,15 | 11,58 | 12,00 | 2,81% | - |
| 30.01.2026 | 11,64 | 11,76 | 11,49 | 11,68 | -0,32% | - |
| 29.01.2026 | 11,70 | 11,71 | 11,70 | 11,71 | -1,53% | - |
| 28.01.2026 | 11,75 | 11,90 | 11,75 | 11,90 | 2,06% | 1.305,00 |
| 27.01.2026 | 12,27 | 12,27 | 11,66 | 11,66 | -4,55% | - |
| 26.01.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,16% | 45,00 |
| 23.01.2026 | 11,84 | 12,59 | 11,84 | 12,23 | 3,75% | 292,00 |
| 22.01.2026 | 11,72 | 11,96 | 11,68 | 11,79 | 2,86% | - |
| 21.01.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 2,32% | 55,00 |
| 20.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,69% | 100,00 |
| 19.01.2026 | 11,38 | 11,39 | 11,34 | 11,39 | -1,45% | - |
| 16.01.2026 | 11,69 | 11,76 | 11,50 | 11,56 | -0,90% | - |
| 15.01.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 0,26% | 40,00 |
| 14.01.2026 | 11,89 | 11,98 | 11,50 | 11,64 | -0,89% | - |
| 13.01.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -2,57% | 200,00 |
| 12.01.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,27% | 70,00 |
| 09.01.2026 | 12,15 | 12,15 | 11,91 | 12,08 | -0,92% | - |
| 08.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,93% | 13,00 |
| 07.01.2026 | 12,38 | 12,45 | 12,33 | 12,44 | 0,08% | - |
| 06.01.2026 | 12,27 | 12,43 | 12,21 | 12,43 | 1,22% | - |
| 05.01.2026 | 12,25 | 12,38 | 12,13 | 12,28 | -6,19% | - |
| 02.01.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 0,27% | 100,00 |
| 30.12.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,91% | 155,00 |
| 29.12.2025 | 12,89 | 13,28 | 12,83 | 13,17 | 3,31% | - |
| 23.12.2025 | 12,75 | 12,80 | 12,68 | 12,75 | -0,39% | - |
| 22.12.2025 | 12,75 | 12,89 | 12,72 | 12,80 | 1,19% | - |
| 19.12.2025 | 12,55 | 12,73 | 12,48 | 12,65 | 0,92% | - |
| 18.12.2025 | 12,58 | 12,64 | 12,53 | 12,53 | 0,26% | - |
| 17.12.2025 | 12,83 | 12,95 | 12,46 | 12,50 | -2,15% | - |
| 16.12.2025 | 12,52 | 12,83 | 12,52 | 12,78 | -1,73% | - |