35,900€
-0,55%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 37,00 | 37,00 | 35,70 | 35,90 | -0,55% | - |
| 02.09.2025 | 36,20 | 36,60 | 35,80 | 36,10 | 0,00% | - |
| 01.09.2025 | 36,20 | 36,30 | 36,00 | 36,10 | -0,28% | - |
| 29.08.2025 | 36,60 | 37,20 | 36,00 | 36,20 | -0,28% | - |
| 28.08.2025 | 36,60 | 37,10 | 36,10 | 36,30 | -1,09% | - |
| 27.08.2025 | 36,60 | 37,60 | 36,50 | 36,70 | 0,00% | - |
| 26.08.2025 | 36,00 | 36,80 | 35,40 | 36,70 | 1,38% | - |
| 25.08.2025 | 35,50 | 36,30 | 34,80 | 36,20 | 1,40% | - |
| 22.08.2025 | 34,80 | 35,80 | 34,50 | 35,70 | 2,88% | - |
| 21.08.2025 | 34,60 | 34,90 | 34,00 | 34,70 | 0,29% | - |
| 20.08.2025 | 34,60 | 35,40 | 34,40 | 34,60 | 0,29% | - |
| 19.08.2025 | 34,80 | 35,20 | 34,30 | 34,50 | 0,29% | - |
| 18.08.2025 | 34,40 | 35,40 | 34,30 | 34,40 | 0,29% | - |
| 15.08.2025 | 35,40 | 35,60 | 34,20 | 34,30 | -2,56% | - |
| 14.08.2025 | 35,20 | 35,90 | 34,70 | 35,20 | 0,00% | - |
| 13.08.2025 | 34,90 | 35,70 | 34,80 | 35,20 | 1,15% | - |
| 12.08.2025 | 34,30 | 35,20 | 34,00 | 34,80 | 1,75% | - |
| 11.08.2025 | 34,20 | 34,60 | 34,00 | 34,20 | -0,29% | - |
| 08.08.2025 | 33,80 | 34,50 | 33,10 | 34,30 | 2,08% | - |
| 07.08.2025 | 34,00 | 34,60 | 33,40 | 33,60 | -1,47% | - |
| 06.08.2025 | 34,10 | 35,00 | 33,70 | 34,10 | -0,29% | - |
| 05.08.2025 | 34,50 | 34,80 | 33,80 | 34,20 | -0,29% | - |
| 04.08.2025 | 33,70 | 35,30 | 33,60 | 34,30 | 1,18% | - |
| 01.08.2025 | 34,90 | 35,20 | 33,60 | 33,90 | -2,87% | - |
| 31.07.2025 | 34,00 | 34,90 | 33,40 | 34,90 | 2,65% | - |
| 30.07.2025 | 34,30 | 35,60 | 33,60 | 34,00 | -0,87% | - |
| 29.07.2025 | 34,60 | 35,80 | 32,30 | 34,30 | -0,58% | - |
| 28.07.2025 | 31,70 | 34,70 | 31,70 | 34,50 | 8,83% | - |
| 25.07.2025 | 31,50 | 32,50 | 30,90 | 31,70 | 0,96% | - |
| 24.07.2025 | 32,00 | 33,40 | 31,30 | 31,40 | -2,18% | - |
| 23.07.2025 | 32,40 | 34,20 | 31,50 | 32,10 | -0,93% | - |
| 22.07.2025 | 32,40 | 34,00 | 32,30 | 32,40 | -0,31% | - |
| 21.07.2025 | 32,60 | 33,40 | 32,30 | 32,50 | -0,31% | - |
| 18.07.2025 | 32,80 | 34,40 | 32,30 | 32,60 | -0,61% | - |
| 17.07.2025 | 32,60 | 34,30 | 32,50 | 32,80 | 0,31% | - |
| 16.07.2025 | 31,80 | 33,40 | 30,90 | 32,70 | 1,87% | - |
| 15.07.2025 | 32,60 | 35,00 | 31,90 | 32,10 | -2,43% | - |
| 14.07.2025 | 32,40 | 33,10 | 32,30 | 32,90 | 1,23% | - |
| 11.07.2025 | 32,20 | 32,60 | 31,90 | 32,50 | 0,31% | - |
| 10.07.2025 | 32,20 | 32,70 | 31,90 | 32,40 | 0,31% | - |
| 09.07.2025 | 32,40 | 33,00 | 32,00 | 32,30 | 0,00% | - |
| 08.07.2025 | 32,40 | 34,00 | 32,00 | 32,30 | -0,62% | - |
| 07.07.2025 | 32,00 | 33,20 | 32,00 | 32,50 | 1,56% | - |
| 04.07.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -0,93% | - |
| 03.07.2025 | 31,40 | 32,60 | 31,40 | 32,30 | 2,54% | - |
| 02.07.2025 | 30,90 | 31,70 | 30,90 | 31,50 | 1,61% | - |
| 01.07.2025 | 31,00 | 31,90 | 30,50 | 31,00 | 0,98% | - |
| 30.06.2025 | 30,90 | 34,10 | 30,70 | 30,70 | -0,97% | - |
| 27.06.2025 | 30,80 | 33,70 | 30,60 | 31,00 | 0,98% | - |
| 26.06.2025 | 30,70 | 30,90 | 30,10 | 30,70 | 0,66% | - |
| 25.06.2025 | 30,40 | 31,10 | 30,00 | 30,50 | -0,65% | - |
| 24.06.2025 | 30,80 | 32,80 | 30,70 | 30,70 | 0,33% | - |
| 23.06.2025 | 30,20 | 31,10 | 30,20 | 30,60 | 0,66% | - |
| 20.06.2025 | 29,80 | 30,90 | 29,80 | 30,40 | 1,00% | - |
| 19.06.2025 | 29,80 | 30,30 | 29,80 | 30,10 | -0,99% | - |
| 18.06.2025 | 30,20 | 30,80 | 29,90 | 30,40 | 1,33% | - |
| 17.06.2025 | 29,90 | 30,70 | 29,60 | 30,00 | -0,33% | - |
| 16.06.2025 | 30,40 | 30,70 | 29,70 | 30,10 | -0,33% | - |
| 13.06.2025 | 30,90 | 31,20 | 29,90 | 30,20 | -1,95% | - |
| 12.06.2025 | 31,00 | 31,00 | 30,30 | 30,80 | -0,32% | - |
| 11.06.2025 | 31,10 | 31,30 | 30,60 | 30,90 | -0,32% | - |
| 10.06.2025 | 31,00 | 33,80 | 30,70 | 31,00 | 0,65% | - |
| 09.06.2025 | 30,70 | 31,50 | 30,60 | 30,80 | -0,96% | - |
| 06.06.2025 | 30,60 | 31,60 | 30,60 | 31,10 | 1,30% | - |
| 05.06.2025 | 30,60 | 30,90 | 30,20 | 30,70 | 0,33% | - |
| 04.06.2025 | 31,00 | 31,10 | 30,50 | 30,60 | -1,61% | - |
| 03.06.2025 | 30,40 | 31,30 | 30,30 | 31,10 | 2,30% | - |
| 02.06.2025 | 31,00 | 31,00 | 29,80 | 30,40 | -1,30% | - |
| 30.05.2025 | 30,80 | 31,20 | 30,60 | 30,80 | 0,00% | - |
| 29.05.2025 | 30,80 | 32,70 | 30,60 | 30,80 | 0,33% | - |
| 28.05.2025 | 31,00 | 32,10 | 30,70 | 30,70 | -0,97% | - |
| 27.05.2025 | 29,40 | 31,40 | 29,10 | 31,00 | 4,38% | - |
| 26.05.2025 | 29,40 | 30,40 | 29,40 | 29,70 | 1,37% | - |
| 23.05.2025 | 30,10 | 31,00 | 29,30 | 29,30 | -2,33% | - |
| 22.05.2025 | 31,00 | 31,30 | 30,00 | 30,00 | -1,64% | - |
| 21.05.2025 | 31,40 | 32,40 | 30,00 | 30,50 | -3,17% | - |
| 20.05.2025 | 31,60 | 32,60 | 31,40 | 31,50 | 0,00% | - |
| 19.05.2025 | 31,80 | 32,50 | 31,20 | 31,50 | -1,87% | - |
| 16.05.2025 | 32,00 | 32,50 | 31,40 | 32,10 | 0,31% | - |
| 15.05.2025 | 31,80 | 34,50 | 31,50 | 32,00 | 0,95% | - |
| 14.05.2025 | 31,20 | 32,00 | 30,70 | 31,70 | 1,93% | - |
| 13.05.2025 | 31,40 | 31,90 | 31,10 | 31,10 | -1,58% | - |
| 12.05.2025 | 30,60 | 32,10 | 30,60 | 31,60 | 3,61% | - |
| 09.05.2025 | 30,70 | 31,00 | 30,30 | 30,50 | -1,61% | - |
| 08.05.2025 | 29,60 | 31,40 | 29,60 | 31,00 | 2,99% | - |
| 07.05.2025 | 29,60 | 30,20 | 29,40 | 30,10 | 1,69% | - |
| 06.05.2025 | 30,00 | 30,20 | 29,40 | 29,60 | -1,00% | - |
| 05.05.2025 | 30,60 | 30,90 | 29,80 | 29,90 | -1,97% | - |
| 02.05.2025 | 29,40 | 30,80 | 29,40 | 30,50 | 2,01% | - |
| 30.04.2025 | 29,40 | 29,90 | 29,10 | 29,90 | 1,36% | - |
| 29.04.2025 | 28,50 | 37,30 | 28,50 | 29,50 | 2,43% | - |
| 28.04.2025 | 28,00 | 29,50 | 28,00 | 28,80 | 2,86% | - |
| 25.04.2025 | 28,00 | 28,60 | 27,40 | 28,00 | 0,72% | - |
| 24.04.2025 | 27,00 | 28,40 | 26,50 | 27,80 | 2,58% | - |
| 23.04.2025 | 26,30 | 27,30 | 26,30 | 27,10 | 2,26% | - |
| 22.04.2025 | 26,00 | 26,50 | 25,00 | 26,50 | 3,52% | - |
| 17.04.2025 | 25,50 | 26,10 | 25,40 | 25,60 | 0,00% | - |
| 16.04.2025 | 25,10 | 25,60 | 24,50 | 25,60 | 0,39% | - |
| 15.04.2025 | 24,80 | 26,00 | 24,80 | 25,50 | 2,00% | - |
| 14.04.2025 | 24,80 | 25,40 | 24,40 | 25,00 | 0,81% | - |