39,900€
-0,50%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 39,90 | 39,90 | 39,80 | 39,80 | -0,75% | - |
| 09.03.2026 | 39,90 | 40,30 | 39,90 | 40,10 | -1,47% | - |
| 06.03.2026 | 40,50 | 40,80 | 40,40 | 40,70 | -0,73% | - |
| 05.03.2026 | 41,60 | 41,60 | 40,60 | 41,00 | 0,49% | - |
| 04.03.2026 | 40,90 | 41,00 | 40,70 | 40,80 | -0,24% | - |
| 03.03.2026 | 41,00 | 41,30 | 40,80 | 40,90 | 0,25% | - |
| 02.03.2026 | 39,70 | 40,90 | 39,50 | 40,80 | 2,77% | - |
| 27.02.2026 | 41,00 | 41,00 | 39,60 | 39,70 | -3,17% | - |
| 26.02.2026 | 40,70 | 41,00 | 39,80 | 41,00 | 0,99% | - |
| 25.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | - |
| 24.02.2026 | 39,90 | 40,70 | 39,90 | 40,30 | -2,18% | - |
| 23.02.2026 | 41,00 | 41,40 | 41,00 | 41,20 | 0,73% | - |
| 20.02.2026 | 41,00 | 41,30 | 40,40 | 40,90 | -0,49% | - |
| 19.02.2026 | 41,00 | 41,10 | 40,90 | 41,10 | -1,20% | - |
| 18.02.2026 | 41,50 | 41,80 | 41,20 | 41,60 | 0,73% | - |
| 17.02.2026 | 41,10 | 41,40 | 41,10 | 41,30 | 0,49% | - |
| 16.02.2026 | 41,00 | 41,10 | 41,00 | 41,10 | 0,98% | - |
| 13.02.2026 | 40,70 | 40,90 | 40,70 | 40,70 | 0,49% | - |
| 12.02.2026 | 40,70 | 40,70 | 40,50 | 40,50 | -3,11% | - |
| 11.02.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 0,72% | - |
| 10.02.2026 | 41,80 | 42,80 | 41,40 | 41,50 | -2,35% | - |
| 09.02.2026 | 42,80 | 42,80 | 42,50 | 42,50 | -1,39% | - |
| 06.02.2026 | 42,50 | 43,60 | 42,30 | 43,10 | 0,47% | - |
| 05.02.2026 | 42,50 | 43,50 | 42,40 | 42,90 | 1,90% | - |
| 04.02.2026 | 41,80 | 42,10 | 41,80 | 42,10 | 1,20% | - |
| 03.02.2026 | 41,50 | 41,60 | 41,40 | 41,60 | -0,95% | - |
| 02.02.2026 | 40,60 | 42,00 | 39,80 | 42,00 | 4,74% | - |
| 30.01.2026 | 39,70 | 40,10 | 39,70 | 40,10 | 1,01% | - |
| 29.01.2026 | 39,30 | 40,10 | 39,20 | 39,70 | -0,50% | - |
| 28.01.2026 | 39,70 | 40,00 | 39,70 | 39,90 | 0,76% | - |
| 27.01.2026 | 40,10 | 40,30 | 39,10 | 39,60 | 0,00% | - |
| 26.01.2026 | 40,00 | 40,60 | 39,20 | 39,60 | -1,25% | - |
| 23.01.2026 | 42,10 | 42,10 | 40,00 | 40,10 | -3,84% | - |
| 22.01.2026 | 41,60 | 42,60 | 41,30 | 41,70 | -0,71% | - |
| 21.01.2026 | 40,20 | 42,10 | 38,80 | 42,00 | 3,96% | - |
| 20.01.2026 | 41,00 | 41,30 | 39,80 | 40,40 | -1,70% | - |
| 19.01.2026 | 41,20 | 41,20 | 41,10 | 41,10 | -1,20% | - |
| 16.01.2026 | 41,30 | 41,60 | 41,30 | 41,60 | 3,23% | - |
| 15.01.2026 | 40,10 | 40,50 | 40,10 | 40,30 | 1,00% | - |
| 14.01.2026 | 39,90 | 40,20 | 37,50 | 39,90 | 0,50% | - |
| 13.01.2026 | 39,80 | 40,00 | 39,70 | 39,70 | -1,24% | - |
| 12.01.2026 | 40,10 | 40,20 | 40,10 | 40,20 | -0,50% | - |
| 09.01.2026 | 40,70 | 41,20 | 39,90 | 40,40 | -1,22% | - |
| 08.01.2026 | 40,10 | 40,90 | 39,90 | 40,90 | 1,74% | - |
| 07.01.2026 | 40,20 | 40,40 | 40,10 | 40,20 | 0,50% | - |
| 06.01.2026 | 39,80 | 40,00 | 39,80 | 40,00 | -1,23% | - |
| 05.01.2026 | 38,60 | 40,90 | 38,50 | 40,50 | 4,65% | - |
| 02.01.2026 | 39,30 | 39,30 | 38,40 | 38,70 | -2,52% | - |
| 30.12.2025 | 39,70 | 39,80 | 39,60 | 39,70 | -0,50% | - |
| 29.12.2025 | 39,90 | 40,40 | 39,50 | 39,90 | -2,21% | - |
| 23.12.2025 | 41,10 | 41,30 | 40,20 | 40,80 | -0,97% | - |
| 22.12.2025 | 41,80 | 42,00 | 40,90 | 41,20 | -1,44% | - |
| 19.12.2025 | 43,90 | 44,40 | 41,50 | 41,80 | -2,11% | - |
| 18.12.2025 | 42,50 | 42,70 | 42,50 | 42,70 | 0,47% | - |
| 17.12.2025 | 42,30 | 42,70 | 42,30 | 42,50 | 0,47% | - |
| 16.12.2025 | 42,30 | 42,70 | 42,00 | 42,30 | -0,47% | - |
| 15.12.2025 | 41,70 | 43,40 | 41,70 | 42,50 | 1,67% | - |
| 12.12.2025 | 41,50 | 42,10 | 41,40 | 41,80 | 0,72% | - |
| 11.12.2025 | 40,90 | 42,40 | 40,90 | 41,50 | 0,97% | - |
| 10.12.2025 | 41,30 | 42,80 | 41,10 | 41,10 | 0,00% | - |
| 09.12.2025 | 41,10 | 43,20 | 40,90 | 41,10 | 0,00% | - |
| 08.12.2025 | 40,70 | 41,80 | 40,60 | 41,10 | 1,23% | - |
| 05.12.2025 | 40,90 | 41,40 | 40,60 | 40,60 | -0,98% | - |
| 04.12.2025 | 40,50 | 43,30 | 40,40 | 41,00 | 0,99% | - |
| 03.12.2025 | 39,90 | 41,40 | 39,70 | 40,60 | 0,74% | - |
| 02.12.2025 | 39,90 | 40,90 | 39,80 | 40,30 | 1,00% | - |
| 01.12.2025 | 39,70 | 40,20 | 39,30 | 39,90 | 0,50% | - |
| 28.11.2025 | 39,40 | 42,30 | 38,50 | 39,70 | -0,25% | - |
| 27.11.2025 | 39,50 | 39,80 | 39,50 | 39,80 | 0,25% | - |
| 26.11.2025 | 39,50 | 43,00 | 39,20 | 39,70 | 0,51% | - |
| 25.11.2025 | 39,10 | 41,70 | 38,50 | 39,50 | 1,54% | - |
| 24.11.2025 | 38,80 | 39,20 | 38,80 | 38,90 | 2,37% | - |
| 21.11.2025 | 38,40 | 38,40 | 37,90 | 38,00 | -1,55% | - |
| 20.11.2025 | 38,00 | 41,20 | 38,00 | 38,60 | 1,58% | - |
| 19.11.2025 | 38,10 | 38,10 | 37,80 | 38,00 | 1,06% | - |
| 18.11.2025 | 37,70 | 37,90 | 37,50 | 37,60 | -3,34% | - |
| 17.11.2025 | 38,50 | 38,90 | 38,50 | 38,90 | -0,51% | - |
| 14.11.2025 | 39,00 | 39,10 | 39,00 | 39,10 | 0,00% | - |
| 13.11.2025 | 38,90 | 39,20 | 38,90 | 39,10 | -0,26% | - |
| 12.11.2025 | 39,50 | 40,10 | 38,90 | 39,20 | -0,51% | - |
| 11.11.2025 | 38,50 | 40,70 | 38,30 | 39,40 | 3,68% | - |
| 10.11.2025 | 37,60 | 39,30 | 37,30 | 38,00 | 1,06% | - |
| 07.11.2025 | 37,70 | 37,70 | 37,40 | 37,60 | -1,05% | - |
| 06.11.2025 | 37,90 | 38,10 | 37,80 | 38,00 | 0,26% | - |
| 05.11.2025 | 37,50 | 39,00 | 37,20 | 37,90 | 1,88% | - |
| 04.11.2025 | 37,50 | 37,50 | 37,10 | 37,20 | -0,80% | - |
| 03.11.2025 | 37,60 | 37,70 | 37,10 | 37,50 | 0,00% | - |
| 31.10.2025 | 37,40 | 39,10 | 37,00 | 37,50 | -0,53% | - |
| 30.10.2025 | 37,60 | 39,30 | 37,10 | 37,70 | 0,00% | - |
| 29.10.2025 | 37,90 | 38,30 | 36,80 | 37,70 | -0,53% | - |
| 28.10.2025 | 38,80 | 38,80 | 37,50 | 37,90 | -0,52% | - |
| 27.10.2025 | 38,50 | 39,40 | 38,00 | 38,10 | -1,30% | - |
| 24.10.2025 | 37,80 | 38,90 | 37,70 | 38,60 | -0,26% | - |
| 23.10.2025 | 37,50 | 41,00 | 37,50 | 38,70 | 2,11% | - |
| 22.10.2025 | 36,50 | 38,10 | 36,50 | 37,90 | 2,16% | - |
| 21.10.2025 | 36,30 | 37,70 | 36,10 | 37,10 | 1,92% | - |
| 20.10.2025 | 34,70 | 36,70 | 34,70 | 36,40 | 5,51% | - |
| 17.10.2025 | 34,90 | 34,90 | 34,30 | 34,50 | -4,43% | - |
| 16.10.2025 | 37,10 | 37,60 | 35,90 | 36,10 | -1,90% | - |
| 15.10.2025 | 37,30 | 37,70 | 36,80 | 36,80 | -1,60% | - |