58,500€
0,86%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 58,50 | 58,75 | 57,75 | 58,50 | 0,86% | - |
| 13.10.2026 | 59,00 | 59,00 | 58,00 | 58,00 | 0,00% | - |
| 12.10.2026 | 57,75 | 58,75 | 57,25 | 58,00 | -0,43% | - |
| 09.10.2026 | 58,50 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 08.10.2026 | 58,25 | 59,00 | 57,50 | 58,75 | 0,86% | - |
| 07.10.2026 | 58,50 | 59,25 | 58,00 | 58,25 | -2,10% | - |
| 06.10.2026 | 59,00 | 59,50 | 58,75 | 59,50 | 1,71% | - |
| 05.10.2026 | 59,50 | 59,50 | 58,50 | 58,50 | 0,00% | - |
| 02.10.2026 | 58,25 | 59,25 | 58,00 | 58,50 | 0,43% | - |
| 01.10.2026 | 57,25 | 58,50 | 56,75 | 58,25 | 1,30% | - |
| 30.09.2026 | 57,50 | 58,00 | 57,25 | 57,50 | -2,13% | - |
| 29.09.2026 | 58,25 | 58,75 | 58,00 | 58,75 | 0,43% | - |
| 28.09.2026 | 58,50 | 58,50 | 58,25 | 58,50 | 0,00% | - |
| 25.09.2026 | 58,00 | 58,75 | 57,25 | 58,50 | 2,18% | - |
| 24.09.2026 | 57,50 | 58,00 | 57,25 | 57,25 | -0,87% | - |
| 23.09.2026 | 57,50 | 58,50 | 56,25 | 57,75 | 0,00% | - |
| 22.09.2026 | 57,50 | 58,50 | 56,50 | 57,75 | -0,43% | - |
| 18.09.2026 | 58,25 | 58,50 | 56,50 | 58,00 | 0,00% | - |
| 17.09.2026 | 58,25 | 59,00 | 56,00 | 58,00 | 0,87% | - |
| 16.09.2026 | 58,50 | 59,25 | 57,25 | 57,50 | -2,13% | - |
| 15.09.2026 | 59,25 | 59,50 | 58,25 | 58,75 | -0,84% | - |
| 14.09.2026 | 59,25 | 60,00 | 58,75 | 59,25 | 0,85% | - |
| 11.09.2026 | 58,25 | 59,00 | 58,00 | 58,75 | 2,17% | - |
| 10.09.2026 | 57,25 | 57,50 | 57,25 | 57,50 | 0,88% | - |
| 09.09.2026 | 57,00 | 57,25 | 56,75 | 57,00 | -0,44% | - |
| 08.09.2026 | 60,00 | 60,00 | 55,75 | 57,25 | -1,29% | - |
| 07.09.2026 | 58,00 | 58,00 | 57,75 | 58,00 | 1,31% | - |
| 04.09.2026 | 57,00 | 57,75 | 55,75 | 57,25 | 0,44% | 10,00 |
| 03.09.2026 | 56,75 | 57,50 | 56,25 | 57,00 | -0,44% | - |
| 02.09.2026 | 56,50 | 57,25 | 55,50 | 57,25 | 2,69% | - |
| 01.09.2026 | 56,75 | 57,00 | 54,00 | 55,75 | -1,33% | - |
| 31.08.2026 | 57,50 | 57,75 | 54,50 | 56,50 | -0,88% | - |
| 28.08.2026 | 57,00 | 57,00 | 56,75 | 57,00 | 0,88% | - |
| 26.08.2026 | 56,25 | 56,50 | 56,25 | 56,50 | 0,00% | - |
| 25.08.2026 | 57,00 | 57,25 | 56,25 | 56,50 | -1,31% | - |
| 24.08.2026 | 56,75 | 57,75 | 54,00 | 57,25 | 1,33% | - |
| 21.08.2026 | 56,50 | 57,00 | 55,25 | 56,50 | -0,44% | - |
| 20.08.2026 | 56,25 | 56,75 | 54,50 | 56,75 | -0,44% | - |
| 19.08.2026 | 58,25 | 58,50 | 55,50 | 57,00 | -1,72% | - |
| 18.08.2026 | 58,50 | 58,75 | 58,00 | 58,00 | -0,85% | - |
| 17.08.2026 | 59,00 | 59,50 | 56,75 | 58,50 | -2,09% | - |
| 14.08.2026 | 59,00 | 60,50 | 57,25 | 59,75 | 1,70% | - |
| 13.08.2026 | 59,00 | 59,25 | 58,75 | 58,75 | -1,67% | - |
| 12.08.2026 | 59,00 | 60,00 | 58,50 | 59,75 | 1,70% | - |
| 11.08.2026 | 58,00 | 59,00 | 57,00 | 58,75 | 2,62% | - |
| 10.08.2026 | 58,00 | 59,00 | 56,75 | 57,25 | 0,44% | - |
| 07.08.2026 | 58,00 | 58,25 | 56,25 | 57,00 | -1,72% | - |
| 06.08.2026 | 58,25 | 59,50 | 56,75 | 58,00 | -0,43% | - |
| 05.08.2026 | 58,50 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 04.08.2026 | 58,75 | 59,50 | 57,75 | 58,75 | 0,00% | 55,00 |
| 03.08.2026 | 59,00 | 59,00 | 58,75 | 58,75 | -0,42% | - |
| 31.07.2026 | 58,75 | 59,50 | 57,50 | 59,00 | 1,29% | - |
| 30.07.2026 | 59,50 | 60,00 | 58,00 | 58,25 | -0,85% | - |
| 29.07.2026 | 58,75 | 58,75 | 58,50 | 58,75 | 0,00% | - |
| 28.07.2026 | 56,75 | 58,75 | 55,75 | 58,75 | 4,44% | - |
| 27.07.2026 | 54,50 | 56,75 | 53,75 | 56,25 | 3,21% | 17,00 |
| 24.07.2026 | 53,25 | 54,75 | 53,00 | 54,50 | 3,32% | 13,00 |
| 23.07.2026 | 52,00 | 55,50 | 51,45 | 52,75 | 0,00% | - |
| 22.07.2026 | 52,75 | 52,75 | 52,50 | 52,75 | 0,96% | - |
| 21.07.2026 | 52,25 | 53,50 | 51,90 | 52,25 | -1,42% | - |
| 20.07.2026 | 52,75 | 53,00 | 52,35 | 53,00 | 0,47% | - |
| 17.07.2026 | 53,75 | 54,00 | 51,10 | 52,75 | -0,94% | - |
| 16.07.2026 | 51,75 | 53,50 | 50,05 | 53,25 | 2,90% | - |
| 15.07.2026 | 51,25 | 52,50 | 50,70 | 51,75 | 0,88% | - |
| 14.07.2026 | 51,50 | 51,65 | 51,25 | 51,30 | 0,69% | - |
| 13.07.2026 | 50,90 | 51,25 | 49,60 | 50,95 | 0,59% | - |
| 10.07.2026 | 50,75 | 51,25 | 49,40 | 50,65 | 0,50% | - |
| 09.07.2026 | 49,40 | 50,95 | 49,15 | 50,40 | 0,30% | - |
| 08.07.2026 | 50,30 | 50,50 | 50,05 | 50,25 | -2,43% | - |
| 07.07.2026 | 51,25 | 52,00 | 50,65 | 51,50 | 0,49% | - |
| 06.07.2026 | 51,45 | 51,45 | 51,25 | 51,25 | -0,29% | - |
| 03.07.2026 | 51,25 | 51,50 | 50,95 | 51,40 | -4,37% | - |
| 02.07.2026 | 53,00 | 54,00 | 50,40 | 53,75 | 4,07% | - |
| 01.07.2026 | 51,75 | 52,25 | 51,40 | 51,65 | -0,19% | - |
| 30.06.2026 | 52,75 | 52,75 | 50,85 | 51,75 | -0,48% | - |
| 29.06.2026 | 52,75 | 52,75 | 50,45 | 52,00 | 2,06% | - |
| 26.06.2026 | 51,25 | 51,40 | 50,80 | 50,95 | -0,10% | - |
| 25.06.2026 | 51,00 | 51,25 | 50,75 | 51,00 | 0,49% | - |
| 24.06.2026 | 50,65 | 50,75 | 50,65 | 50,75 | 0,20% | - |
| 23.06.2026 | 49,30 | 51,00 | 48,05 | 50,65 | 1,71% | - |
| 22.06.2026 | 49,05 | 50,00 | 48,20 | 49,80 | 1,01% | - |
| 19.06.2026 | 49,20 | 49,30 | 49,20 | 49,30 | 1,86% | - |
| 18.06.2026 | 47,70 | 50,10 | 47,50 | 48,40 | 1,47% | - |
| 17.06.2026 | 47,70 | 48,10 | 47,60 | 47,70 | -1,04% | - |
| 16.06.2026 | 47,90 | 49,60 | 47,60 | 48,20 | -0,21% | - |
| 15.06.2026 | 48,10 | 49,80 | 47,90 | 48,30 | 1,05% | - |
| 12.06.2026 | 47,70 | 48,00 | 47,60 | 47,80 | -0,83% | - |
| 11.06.2026 | 48,40 | 49,50 | 47,10 | 48,20 | 0,63% | - |
| 10.06.2026 | 48,00 | 48,00 | 47,90 | 47,90 | 2,35% | - |
| 09.06.2026 | 46,90 | 47,20 | 46,80 | 46,80 | -0,21% | - |
| 08.06.2026 | 46,60 | 46,90 | 45,50 | 46,90 | 4,22% | - |
| 05.06.2026 | 45,80 | 46,10 | 45,00 | 45,00 | -0,44% | - |
| 04.06.2026 | 44,30 | 45,50 | 44,10 | 45,20 | 1,35% | - |
| 03.06.2026 | 45,30 | 45,70 | 43,80 | 44,60 | -1,11% | - |
| 02.06.2026 | 44,50 | 45,50 | 44,40 | 45,10 | 1,12% | - |
| 01.06.2026 | 44,90 | 45,30 | 43,80 | 44,60 | -1,33% | - |
| 29.05.2026 | 45,20 | 45,20 | 44,70 | 45,20 | 1,12% | - |
| 28.05.2026 | 45,40 | 45,80 | 44,50 | 44,70 | -1,32% | - |
| 27.05.2026 | 45,10 | 45,50 | 44,90 | 45,30 | -0,22% | - |
| 26.05.2026 | 44,80 | 45,70 | 44,40 | 45,40 | 1,57% | 24,00 |