59,000€
0,43%
Echtzeit-Aktienkurs Bankwell Financial Group
Bid:
Ask:
Aktienkurse zur Bankwell Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 44,80 | 44,80 | 44,70 | 44,70 | -1,54% | - |
| 22.05.2026 | 45,50 | 45,50 | 45,40 | 45,40 | 1,34% | - |
| 21.05.2026 | 44,70 | 45,10 | 43,80 | 44,80 | 0,22% | - |
| 20.05.2026 | 44,20 | 45,00 | 44,10 | 44,70 | 1,13% | - |
| 19.05.2026 | 44,10 | 44,70 | 44,00 | 44,20 | 1,38% | - |
| 18.05.2026 | 43,50 | 43,70 | 43,40 | 43,60 | 0,93% | - |
| 15.05.2026 | 43,80 | 44,00 | 43,00 | 43,20 | -1,59% | - |
| 14.05.2026 | 43,10 | 43,90 | 43,10 | 43,90 | 1,39% | - |
| 13.05.2026 | 43,10 | 43,40 | 43,10 | 43,30 | -0,23% | - |
| 12.05.2026 | 43,70 | 44,40 | 42,90 | 43,40 | -0,23% | - |
| 11.05.2026 | 44,20 | 44,60 | 43,20 | 43,50 | -0,91% | - |
| 08.05.2026 | 44,20 | 44,20 | 43,00 | 43,90 | -0,68% | - |
| 07.05.2026 | 44,30 | 44,90 | 44,00 | 44,20 | 0,45% | - |
| 06.05.2026 | 44,10 | 44,20 | 43,90 | 44,00 | -0,68% | - |
| 05.05.2026 | 43,30 | 44,50 | 43,30 | 44,30 | 1,61% | - |
| 04.05.2026 | 44,50 | 44,90 | 43,50 | 43,60 | -3,54% | - |
| 30.04.2026 | 45,00 | 45,20 | 44,80 | 45,20 | -0,44% | - |
| 29.04.2026 | 45,40 | 45,60 | 45,30 | 45,40 | 0,44% | - |
| 28.04.2026 | 44,10 | 45,50 | 44,00 | 45,20 | 2,96% | - |
| 27.04.2026 | 43,10 | 44,50 | 43,00 | 43,90 | 2,09% | - |
| 24.04.2026 | 43,20 | 43,30 | 43,00 | 43,00 | 2,14% | - |
| 23.04.2026 | 42,30 | 42,60 | 40,50 | 42,10 | -3,22% | - |
| 22.04.2026 | 43,30 | 44,60 | 42,90 | 43,50 | -2,25% | - |
| 21.04.2026 | 45,00 | 45,30 | 43,30 | 44,50 | -0,89% | - |
| 20.04.2026 | 44,80 | 44,90 | 44,80 | 44,90 | 3,22% | - |
| 17.04.2026 | 43,50 | 43,60 | 43,10 | 43,50 | 0,00% | - |
| 16.04.2026 | 44,40 | 44,70 | 43,30 | 43,50 | -2,03% | - |
| 15.04.2026 | 44,70 | 45,30 | 43,90 | 44,40 | -0,45% | - |
| 14.04.2026 | 44,70 | 45,10 | 43,70 | 44,60 | -0,45% | - |
| 13.04.2026 | 45,10 | 45,50 | 44,40 | 44,80 | -0,88% | - |
| 10.04.2026 | 45,70 | 46,10 | 44,50 | 45,20 | 1,35% | - |
| 09.04.2026 | 44,70 | 45,00 | 43,80 | 44,60 | 2,53% | - |
| 08.04.2026 | 43,40 | 43,50 | 43,20 | 43,50 | 1,87% | - |
| 07.04.2026 | 43,00 | 43,20 | 41,70 | 42,70 | 0,71% | - |
| 02.04.2026 | 42,60 | 43,10 | 42,20 | 42,40 | -0,47% | - |
| 01.04.2026 | 41,90 | 43,00 | 41,60 | 42,60 | 1,43% | - |
| 31.03.2026 | 41,80 | 42,30 | 40,90 | 42,00 | 0,96% | - |
| 30.03.2026 | 41,10 | 42,10 | 41,00 | 41,60 | 0,73% | - |
| 27.03.2026 | 41,40 | 42,10 | 40,90 | 41,30 | -0,48% | - |
| 26.03.2026 | 41,40 | 42,10 | 40,90 | 41,50 | 1,22% | - |
| 25.03.2026 | 41,10 | 41,70 | 40,60 | 41,00 | 0,24% | - |
| 24.03.2026 | 41,00 | 41,10 | 40,90 | 40,90 | -0,97% | - |