3,045€
-5,73%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,20 | 2,31 | 2,13 | 2,30 | 5,51% | - |
| 04.05.2026 | 2,27 | 2,28 | 2,16 | 2,18 | -3,63% | 17,00 |
| 30.04.2026 | 2,11 | 2,32 | 2,05 | 2,26 | 9,18% | - |
| 29.04.2026 | 2,15 | 2,18 | 2,02 | 2,07 | -1,43% | - |
| 28.04.2026 | 2,24 | 2,28 | 2,08 | 2,10 | -6,46% | - |
| 27.04.2026 | 2,21 | 2,31 | 2,19 | 2,25 | 2,05% | - |
| 24.04.2026 | 2,28 | 2,32 | 2,19 | 2,20 | -3,72% | - |
| 23.04.2026 | 2,09 | 2,41 | 2,03 | 2,29 | 9,59% | - |
| 22.04.2026 | 2,01 | 2,09 | 1,97 | 2,09 | 3,58% | - |
| 21.04.2026 | 2,14 | 2,14 | 1,96 | 2,01 | -5,27% | - |
| 20.04.2026 | 1,96 | 2,17 | 1,84 | 2,13 | 7,05% | - |
| 17.04.2026 | 1,93 | 2,01 | 1,88 | 1,99 | 4,69% | - |
| 16.04.2026 | 1,90 | 1,92 | 1,86 | 1,90 | 0,16% | - |
| 15.04.2026 | 1,85 | 1,91 | 1,84 | 1,89 | 2,10% | 1.840,00 |
| 14.04.2026 | 1,78 | 1,87 | 1,77 | 1,85 | 4,86% | - |
| 13.04.2026 | 1,81 | 1,85 | 1,77 | 1,77 | -2,80% | - |
| 10.04.2026 | 1,80 | 1,85 | 1,76 | 1,82 | 0,66% | - |
| 09.04.2026 | 1,74 | 1,82 | 1,72 | 1,81 | 4,45% | - |
| 08.04.2026 | 1,77 | 1,90 | 1,73 | 1,73 | -1,59% | - |
| 07.04.2026 | 1,81 | 1,82 | 1,74 | 1,76 | -0,45% | - |
| 02.04.2026 | 1,76 | 1,86 | 1,73 | 1,77 | -0,51% | - |
| 01.04.2026 | 1,80 | 1,90 | 1,77 | 1,78 | -2,04% | - |
| 31.03.2026 | 1,74 | 1,82 | 1,72 | 1,81 | 4,08% | - |
| 30.03.2026 | 1,73 | 1,77 | 1,69 | 1,74 | 1,22% | - |
| 27.03.2026 | 1,75 | 1,76 | 1,68 | 1,72 | -1,04% | - |
| 26.03.2026 | 1,79 | 1,80 | 1,72 | 1,74 | -2,41% | 240,00 |
| 25.03.2026 | 1,77 | 1,86 | 1,77 | 1,78 | -0,28% | - |
| 24.03.2026 | 1,77 | 1,87 | 1,76 | 1,79 | -0,83% | - |
| 23.03.2026 | 1,73 | 1,83 | 1,71 | 1,80 | 3,80% | - |
| 20.03.2026 | 1,82 | 1,84 | 1,68 | 1,74 | -4,72% | - |
| 19.03.2026 | 1,92 | 1,93 | 1,80 | 1,82 | -5,16% | - |
| 18.03.2026 | 1,94 | 1,96 | 1,88 | 1,92 | -1,54% | 25,00 |
| 17.03.2026 | 1,90 | 1,96 | 1,90 | 1,95 | 2,20% | - |
| 16.03.2026 | 1,91 | 1,99 | 1,85 | 1,91 | -0,26% | - |
| 13.03.2026 | 1,95 | 2,03 | 1,86 | 1,91 | -1,65% | - |
| 12.03.2026 | 1,96 | 1,99 | 1,86 | 1,95 | 2,31% | - |
| 11.03.2026 | 2,17 | 2,21 | 1,64 | 1,90 | -9,61% | 3.752,00 |
| 10.03.2026 | 1,99 | 2,15 | 1,97 | 2,10 | 5,47% | - |
| 09.03.2026 | 1,98 | 2,05 | 1,93 | 1,99 | 0,35% | - |
| 06.03.2026 | 2,05 | 2,05 | 1,94 | 1,99 | -2,50% | 4.000,00 |
| 05.03.2026 | 2,13 | 2,15 | 2,00 | 2,04 | -4,00% | - |
| 04.03.2026 | 2,11 | 2,17 | 2,10 | 2,12 | 1,68% | - |
| 03.03.2026 | 2,10 | 2,13 | 2,05 | 2,09 | -1,74% | - |
| 02.03.2026 | 2,06 | 2,19 | 2,05 | 2,13 | 1,92% | - |
| 27.02.2026 | 2,26 | 2,26 | 2,06 | 2,09 | -7,54% | - |
| 26.02.2026 | 2,23 | 2,29 | 2,21 | 2,26 | 0,45% | - |
| 25.02.2026 | 2,14 | 2,29 | 2,11 | 2,25 | 4,91% | - |
| 24.02.2026 | 2,01 | 2,15 | 1,98 | 2,14 | 6,89% | - |
| 23.02.2026 | 2,01 | 2,10 | 1,95 | 2,00 | -1,86% | - |
| 20.02.2026 | 2,08 | 2,09 | 2,03 | 2,04 | -0,73% | - |
| 19.02.2026 | 2,05 | 2,12 | 2,01 | 2,06 | 0,59% | - |
| 18.02.2026 | 2,07 | 2,10 | 1,99 | 2,04 | -0,58% | - |
| 17.02.2026 | 2,02 | 2,08 | 1,93 | 2,06 | 0,98% | - |
| 16.02.2026 | 2,04 | 2,06 | 2,03 | 2,04 | 0,00% | - |
| 13.02.2026 | 1,99 | 2,06 | 1,97 | 2,04 | 2,11% | - |
| 12.02.2026 | 2,06 | 2,12 | 1,97 | 1,99 | -2,92% | - |
| 11.02.2026 | 2,00 | 2,08 | 1,93 | 2,05 | 2,50% | 1.732,00 |
| 10.02.2026 | 2,00 | 2,12 | 1,96 | 2,00 | 0,30% | - |
| 09.02.2026 | 1,91 | 2,10 | 1,86 | 2,00 | 6,39% | 767,00 |
| 06.02.2026 | 1,89 | 1,96 | 1,78 | 1,88 | 1,84% | - |
| 05.02.2026 | 2,78 | 2,81 | 1,84 | 1,84 | -33,66% | 1.625,00 |
| 04.02.2026 | 2,70 | 2,83 | 2,57 | 2,78 | 2,58% | 1.075,00 |
| 03.02.2026 | 2,55 | 2,77 | 2,55 | 2,71 | 6,40% | - |
| 02.02.2026 | 2,49 | 2,66 | 2,48 | 2,55 | 0,47% | 12.000,00 |
| 30.01.2026 | 2,62 | 2,63 | 2,49 | 2,53 | -3,50% | - |
| 29.01.2026 | 2,65 | 2,70 | 2,48 | 2,63 | -1,43% | - |
| 28.01.2026 | 2,75 | 2,77 | 2,61 | 2,66 | -2,28% | - |
| 27.01.2026 | 2,83 | 2,88 | 2,68 | 2,73 | -3,64% | 4.866,00 |
| 26.01.2026 | 2,72 | 2,89 | 2,72 | 2,83 | 3,67% | - |
| 23.01.2026 | 2,86 | 2,94 | 2,72 | 2,73 | -4,38% | - |
| 22.01.2026 | 2,97 | 2,99 | 2,84 | 2,85 | -4,10% | - |
| 21.01.2026 | 3,18 | 3,18 | 2,86 | 2,98 | -5,04% | 578,00 |
| 20.01.2026 | 3,08 | 3,16 | 2,93 | 3,13 | 4,61% | 1.400,00 |
| 19.01.2026 | 3,03 | 3,04 | 2,98 | 3,00 | -3,07% | - |
| 16.01.2026 | 2,97 | 3,14 | 2,90 | 3,09 | 4,04% | 46.754,00 |
| 15.01.2026 | 3,12 | 3,17 | 2,87 | 2,97 | -4,44% | 2.100,00 |
| 14.01.2026 | 3,45 | 3,45 | 2,99 | 3,11 | -9,73% | 600,00 |
| 13.01.2026 | 3,38 | 3,56 | 3,33 | 3,44 | 1,86% | - |
| 12.01.2026 | 3,15 | 3,40 | 3,09 | 3,38 | 6,79% | - |
| 09.01.2026 | 3,22 | 3,26 | 3,08 | 3,17 | -1,56% | - |
| 08.01.2026 | 3,13 | 3,27 | 3,02 | 3,22 | 2,78% | - |
| 07.01.2026 | 2,85 | 3,28 | 2,82 | 3,13 | 9,95% | - |
| 06.01.2026 | 2,75 | 2,96 | 2,70 | 2,85 | 3,64% | 800,00 |
| 05.01.2026 | 2,46 | 2,77 | 2,41 | 2,75 | 11,81% | 870,00 |
| 02.01.2026 | 2,40 | 2,52 | 2,39 | 2,46 | -5,39% | 3.200,00 |
| 30.12.2025 | 2,55 | 2,60 | 2,49 | 2,60 | 1,76% | - |
| 29.12.2025 | 2,63 | 2,65 | 2,54 | 2,55 | -4,24% | - |
| 23.12.2025 | 2,68 | 2,70 | 2,62 | 2,66 | -0,82% | - |
| 22.12.2025 | 2,55 | 2,77 | 2,51 | 2,69 | 5,38% | - |
| 19.12.2025 | 2,49 | 2,64 | 2,40 | 2,55 | 2,62% | - |
| 18.12.2025 | 2,48 | 2,63 | 2,40 | 2,48 | -0,20% | 3.400,00 |
| 17.12.2025 | 2,75 | 2,76 | 2,48 | 2,49 | -9,13% | - |
| 16.12.2025 | 2,96 | 2,97 | 2,73 | 2,74 | -7,75% | - |
| 15.12.2025 | 2,81 | 3,00 | 2,63 | 2,97 | 6,00% | - |
| 12.12.2025 | 2,97 | 3,04 | 2,77 | 2,80 | -5,72% | - |
| 11.12.2025 | 3,08 | 3,16 | 2,88 | 2,97 | -2,72% | - |
| 10.12.2025 | 2,85 | 3,06 | 2,77 | 3,05 | 7,12% | - |
| 09.12.2025 | 2,65 | 2,94 | 2,62 | 2,85 | 7,34% | - |
| 08.12.2025 | 2,66 | 2,71 | 2,61 | 2,66 | -0,38% | - |
| 05.12.2025 | 2,77 | 2,81 | 2,66 | 2,67 | -4,07% | 17,00 |