3,750$
2,46%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,65 | 3,82 | 3,62 | 3,75 | 2,46% | 351.919,00 |
| 07.01.2026 | 3,33 | 3,85 | 3,30 | 3,66 | 9,91% | 711.312,00 |
| 06.01.2026 | 3,22 | 3,47 | 3,21 | 3,33 | 3,42% | 265.983,00 |
| 05.01.2026 | 2,92 | 3,25 | 2,85 | 3,22 | 11,81% | 306.679,00 |
| 02.01.2026 | 2,81 | 2,96 | 2,79 | 2,88 | 1,77% | 220.890,00 |
| 31.12.2025 | 2,87 | 2,93 | 2,80 | 2,83 | -1,39% | 176.768,00 |
| 30.12.2025 | 3,01 | 3,03 | 2,87 | 2,87 | -4,33% | 82.767,00 |
| 29.12.2025 | 3,11 | 3,11 | 2,98 | 3,00 | -3,54% | 84.094,00 |
| 26.12.2025 | 3,15 | 3,15 | 3,07 | 3,11 | -1,27% | 66.367,00 |
| 24.12.2025 | 3,06 | 3,19 | 3,05 | 3,15 | 0,96% | 95.694,00 |
| 23.12.2025 | 3,20 | 3,21 | 3,06 | 3,12 | -0,95% | 68.327,00 |
| 22.12.2025 | 3,00 | 3,23 | 2,97 | 3,15 | 6,06% | 308.110,00 |
| 19.12.2025 | 2,90 | 3,10 | 2,90 | 2,97 | 2,06% | 130.567,00 |
| 18.12.2025 | 2,98 | 3,10 | 2,90 | 2,91 | 0,34% | 329.955,00 |
| 17.12.2025 | 3,19 | 3,20 | 2,90 | 2,90 | -9,94% | 444.473,00 |
| 16.12.2025 | 3,44 | 3,49 | 3,21 | 3,22 | -6,94% | 136.174,00 |
| 15.12.2025 | 3,29 | 3,52 | 3,08 | 3,46 | 6,13% | 447.721,00 |
| 12.12.2025 | 3,49 | 3,56 | 3,24 | 3,26 | -6,32% | 244.607,00 |
| 11.12.2025 | 3,55 | 3,59 | 3,37 | 3,48 | -2,52% | 263.839,00 |
| 10.12.2025 | 3,35 | 3,57 | 3,22 | 3,57 | 7,21% | 392.360,00 |
| 09.12.2025 | 3,06 | 3,42 | 3,06 | 3,33 | 7,77% | 355.008,00 |
| 08.12.2025 | 3,10 | 3,15 | 3,03 | 3,09 | -0,32% | 106.518,00 |
| 05.12.2025 | 3,23 | 3,25 | 3,03 | 3,10 | -4,02% | 110.553,00 |
| 04.12.2025 | 3,13 | 3,27 | 3,11 | 3,23 | 2,22% | 133.123,00 |
| 03.12.2025 | 3,10 | 3,24 | 2,99 | 3,16 | 3,61% | 200.519,00 |
| 02.12.2025 | 3,00 | 3,10 | 2,95 | 3,05 | 3,39% | 194.171,00 |
| 01.12.2025 | 3,00 | 3,05 | 2,92 | 2,95 | -2,64% | 264.766,00 |
| 28.11.2025 | 3,11 | 3,28 | 2,97 | 3,03 | -1,30% | 286.059,00 |
| 26.11.2025 | 2,80 | 3,24 | 2,79 | 3,07 | 8,87% | 899.264,00 |
| 25.11.2025 | 2,53 | 2,88 | 2,50 | 2,82 | 11,90% | 334.034,00 |
| 24.11.2025 | 2,57 | 2,62 | 2,46 | 2,52 | -2,33% | 207.619,00 |
| 20.11.2025 | 2,86 | 2,87 | 2,54 | 2,58 | -8,99% | 369.643,00 |
| 19.11.2025 | 2,60 | 2,86 | 2,57 | 2,84 | 10,74% | 365.706,00 |
| 18.11.2025 | 2,82 | 2,90 | 2,55 | 2,56 | -9,22% | 551.988,00 |
| 17.11.2025 | 2,59 | 2,98 | 2,55 | 2,82 | 8,46% | 696.980,00 |
| 13.11.2025 | 2,40 | 2,75 | 2,31 | 2,60 | 18,72% | 1.880.595,00 |
| 12.11.2025 | 2,07 | 2,23 | 2,07 | 2,19 | 6,83% | 225.740,00 |
| 11.11.2025 | 2,10 | 2,12 | 1,98 | 2,05 | -2,84% | 79.802,00 |
| 10.11.2025 | 2,05 | 2,11 | 2,00 | 2,11 | 5,50% | 107.075,00 |
| 07.11.2025 | 2,04 | 2,07 | 1,95 | 2,00 | -2,91% | 298.409,00 |
| 06.11.2025 | 2,14 | 2,14 | 2,04 | 2,06 | -3,29% | 111.320,00 |
| 05.11.2025 | 2,13 | 2,17 | 2,05 | 2,13 | 0,95% | 240.242,00 |
| 04.11.2025 | 2,22 | 2,25 | 2,07 | 2,11 | -7,86% | 127.495,00 |
| 03.11.2025 | 2,34 | 2,34 | 2,20 | 2,29 | -1,29% | 62.544,00 |
| 31.10.2025 | 2,26 | 2,37 | 2,18 | 2,32 | 4,04% | 76.825,00 |
| 30.10.2025 | 2,27 | 2,30 | 2,22 | 2,23 | -3,46% | 79.863,00 |
| 29.10.2025 | 2,20 | 2,39 | 2,20 | 2,31 | 5,48% | 164.859,00 |
| 28.10.2025 | 2,28 | 2,28 | 2,17 | 2,19 | -4,78% | 93.527,00 |
| 27.10.2025 | 2,39 | 2,41 | 2,25 | 2,30 | -3,77% | 122.827,00 |
| 24.10.2025 | 2,35 | 2,43 | 2,30 | 2,39 | 4,37% | 88.761,00 |
| 23.10.2025 | 2,26 | 2,46 | 2,26 | 2,29 | 1,33% | 163.480,00 |
| 22.10.2025 | 2,38 | 2,42 | 2,20 | 2,26 | -5,44% | 104.191,00 |
| 21.10.2025 | 2,36 | 2,43 | 2,32 | 2,39 | 0,84% | 88.656,00 |
| 20.10.2025 | 2,44 | 2,44 | 2,30 | 2,37 | 0,42% | 146.496,00 |
| 17.10.2025 | 2,38 | 2,54 | 2,32 | 2,36 | -1,67% | 181.757,00 |
| 16.10.2025 | 2,70 | 2,76 | 2,38 | 2,40 | -8,92% | 515.883,00 |
| 15.10.2025 | 2,28 | 2,68 | 2,28 | 2,64 | 16,59% | 774.398,00 |
| 14.10.2025 | 2,21 | 2,33 | 2,13 | 2,26 | 2,26% | 334.231,00 |
| 13.10.2025 | 2,17 | 2,25 | 2,11 | 2,21 | 3,76% | 161.609,00 |
| 10.10.2025 | 2,21 | 2,32 | 2,09 | 2,13 | -4,05% | 297.469,00 |
| 09.10.2025 | 2,19 | 2,32 | 1,88 | 2,22 | 3,26% | 1.030.965,00 |
| 08.10.2025 | 2,18 | 2,19 | 2,12 | 2,15 | -0,92% | 86.179,00 |
| 07.10.2025 | 2,21 | 2,24 | 2,14 | 2,17 | -2,25% | 101.926,00 |
| 06.10.2025 | 2,16 | 2,24 | 2,14 | 2,22 | 4,72% | 198.677,00 |
| 02.10.2025 | 2,10 | 2,15 | 2,06 | 2,12 | 1,92% | 131.747,00 |
| 01.10.2025 | 2,07 | 2,15 | 2,06 | 2,08 | -0,95% | 58.954,00 |
| 30.09.2025 | 2,12 | 2,14 | 2,06 | 2,10 | -1,41% | 70.748,00 |
| 29.09.2025 | 2,05 | 2,16 | 2,05 | 2,13 | 4,16% | 112.751,00 |
| 26.09.2025 | 2,00 | 2,07 | 1,99 | 2,05 | 2,76% | 65.141,00 |
| 25.09.2025 | 2,02 | 2,06 | 1,98 | 1,99 | -3,86% | 127.948,00 |
| 24.09.2025 | 2,05 | 2,09 | 1,98 | 2,07 | 2,48% | 80.260,00 |
| 23.09.2025 | 2,15 | 2,18 | 2,02 | 2,02 | -6,05% | 194.678,00 |
| 22.09.2025 | 2,09 | 2,18 | 2,04 | 2,15 | 2,38% | 149.925,00 |
| 19.09.2025 | 2,12 | 2,19 | 2,08 | 2,10 | -1,64% | 180.766,00 |
| 18.09.2025 | 2,17 | 2,22 | 2,13 | 2,14 | -0,33% | 151.467,00 |
| 17.09.2025 | 2,18 | 2,25 | 2,13 | 2,14 | -2,64% | 102.435,00 |
| 16.09.2025 | 2,14 | 2,23 | 2,12 | 2,20 | 3,29% | 125.189,00 |
| 15.09.2025 | 2,23 | 2,23 | 2,12 | 2,13 | -4,91% | 108.696,00 |
| 12.09.2025 | 2,31 | 2,31 | 2,17 | 2,24 | -2,18% | 101.239,00 |
| 11.09.2025 | 2,25 | 2,37 | 2,11 | 2,29 | 5,53% | 394.433,00 |
| 10.09.2025 | 2,09 | 2,24 | 2,09 | 2,17 | 2,36% | 103.527,00 |
| 09.09.2025 | 1,96 | 2,12 | 1,96 | 2,12 | 7,34% | 115.466,00 |
| 08.09.2025 | 2,00 | 2,04 | 1,96 | 1,98 | -3,66% | 70.274,00 |
| 05.09.2025 | 1,98 | 2,09 | 1,95 | 2,05 | 2,24% | 116.535,00 |
| 04.09.2025 | 2,05 | 2,08 | 1,99 | 2,01 | -2,67% | 147.660,00 |
| 03.09.2025 | 2,05 | 2,10 | 2,02 | 2,06 | 0,49% | 60.788,00 |
| 02.09.2025 | 2,06 | 2,11 | 2,04 | 2,05 | -2,38% | 58.198,00 |
| 29.08.2025 | 2,10 | 2,14 | 2,04 | 2,10 | -0,94% | 86.552,00 |
| 28.08.2025 | 2,21 | 2,21 | 2,06 | 2,12 | -1,85% | 118.255,00 |
| 27.08.2025 | 2,22 | 2,24 | 2,13 | 2,16 | -2,26% | 54.281,00 |
| 26.08.2025 | 2,21 | 2,29 | 2,20 | 2,21 | 0,00% | 66.339,00 |
| 25.08.2025 | 2,17 | 2,30 | 2,14 | 2,21 | 0,00% | 130.630,00 |
| 22.08.2025 | 2,14 | 2,29 | 2,09 | 2,21 | 3,76% | 109.418,00 |
| 21.08.2025 | 2,10 | 2,17 | 2,06 | 2,13 | 0,00% | 58.704,00 |
| 20.08.2025 | 2,20 | 2,29 | 2,07 | 2,13 | -3,62% | 197.841,00 |
| 19.08.2025 | 2,19 | 2,35 | 2,15 | 2,21 | 0,00% | 235.627,00 |
| 18.08.2025 | 2,25 | 2,28 | 2,21 | 2,21 | -3,07% | 90.674,00 |
| 15.08.2025 | 2,30 | 2,38 | 2,14 | 2,28 | -1,30% | 188.258,00 |
| 14.08.2025 | 2,33 | 2,33 | 2,20 | 2,31 | -0,43% | 118.701,00 |
| 13.08.2025 | 2,18 | 2,47 | 2,16 | 2,32 | 8,92% | 432.156,00 |