4,620$
-6,10%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 4,80 | 4,90 | 4,50 | 4,62 | -6,10% | 333.806,00 |
| 15.07.2026 | 5,03 | 5,18 | 4,69 | 4,92 | -3,34% | 340.750,00 |
| 14.07.2026 | 4,34 | 5,19 | 4,34 | 5,09 | 18,10% | 860.495,00 |
| 13.07.2026 | 4,41 | 4,57 | 4,25 | 4,31 | -2,93% | 294.119,00 |
| 10.07.2026 | 4,39 | 4,61 | 4,20 | 4,44 | 0,00% | 675.462,00 |
| 09.07.2026 | 4,36 | 4,57 | 4,35 | 4,44 | 2,30% | 234.956,00 |
| 08.07.2026 | 4,02 | 4,47 | 3,94 | 4,34 | 3,95% | 426.654,00 |
| 07.07.2026 | 4,70 | 4,71 | 4,11 | 4,18 | -12,47% | 359.125,00 |
| 06.07.2026 | 4,60 | 5,01 | 4,59 | 4,77 | 4,15% | 300.689,00 |
| 02.07.2026 | 4,68 | 4,87 | 4,37 | 4,58 | -2,24% | 313.484,00 |
| 01.07.2026 | 4,77 | 4,85 | 4,58 | 4,69 | -3,00% | 187.845,00 |
| 30.06.2026 | 4,73 | 4,93 | 4,65 | 4,83 | 2,77% | 387.221,00 |
| 29.06.2026 | 4,31 | 4,74 | 4,21 | 4,70 | 8,29% | 305.281,00 |
| 26.06.2026 | 4,23 | 4,46 | 4,10 | 4,34 | 0,93% | 241.693,00 |
| 25.06.2026 | 4,58 | 4,69 | 4,29 | 4,30 | -4,97% | 315.006,00 |
| 24.06.2026 | 4,87 | 4,87 | 4,42 | 4,53 | -6,70% | 344.784,00 |
| 23.06.2026 | 4,80 | 5,09 | 4,75 | 4,85 | -3,19% | 329.405,00 |
| 22.06.2026 | 5,06 | 5,40 | 4,90 | 5,01 | -0,40% | 718.251,00 |
| 18.06.2026 | 5,03 | 5,19 | 4,94 | 5,03 | 3,29% | 467.144,00 |
| 17.06.2026 | 4,80 | 5,23 | 4,34 | 4,87 | 1,88% | 1.198.998,00 |
| 16.06.2026 | 4,00 | 5,00 | 3,98 | 4,78 | 20,71% | 1.352.896,00 |
| 15.06.2026 | 4,27 | 4,53 | 3,91 | 3,96 | -4,88% | 425.074,00 |
| 12.06.2026 | 4,18 | 4,54 | 4,01 | 4,16 | 0,80% | 565.234,00 |
| 11.06.2026 | 4,01 | 4,21 | 3,95 | 4,13 | 4,56% | 365.310,00 |
| 10.06.2026 | 4,06 | 4,39 | 3,83 | 3,95 | -4,13% | 570.472,00 |
| 09.06.2026 | 3,67 | 4,17 | 3,58 | 4,12 | 12,48% | 715.910,00 |
| 08.06.2026 | 3,89 | 3,94 | 3,66 | 3,66 | -3,86% | 333.452,00 |
| 05.06.2026 | 4,10 | 4,22 | 3,76 | 3,81 | -9,72% | 1.157.386,00 |
| 04.06.2026 | 3,97 | 4,26 | 3,91 | 4,22 | 3,56% | 426.885,00 |
| 03.06.2026 | 4,00 | 4,20 | 3,86 | 4,08 | 0,87% | 272.675,00 |
| 02.06.2026 | 3,72 | 4,13 | 3,70 | 4,04 | 8,60% | 440.388,00 |
| 01.06.2026 | 3,46 | 3,76 | 3,40 | 3,72 | 5,98% | 413.491,00 |
| 29.05.2026 | 3,63 | 3,69 | 3,37 | 3,51 | -4,49% | 359.645,00 |
| 28.05.2026 | 3,66 | 3,83 | 3,50 | 3,68 | -0,41% | 245.013,00 |
| 27.05.2026 | 3,96 | 4,13 | 3,54 | 3,69 | -6,82% | 572.703,00 |
| 26.05.2026 | 3,89 | 4,15 | 3,73 | 3,96 | 1,80% | 644.972,00 |
| 22.05.2026 | 3,49 | 4,00 | 3,37 | 3,89 | 10,83% | 866.497,00 |
| 21.05.2026 | 3,68 | 3,70 | 3,39 | 3,51 | -6,65% | 421.938,00 |
| 20.05.2026 | 3,61 | 3,97 | 3,61 | 3,76 | 4,74% | 560.480,00 |
| 19.05.2026 | 3,71 | 3,91 | 3,47 | 3,59 | -5,28% | 436.549,00 |
| 18.05.2026 | 4,43 | 4,43 | 3,66 | 3,79 | -15,93% | 1.296.565,00 |
| 15.05.2026 | 3,72 | 4,90 | 3,67 | 4,51 | 16,79% | 2.833.650,00 |
| 14.05.2026 | 3,90 | 4,36 | 3,65 | 3,86 | 0,26% | 1.213.962,00 |
| 13.05.2026 | 4,05 | 4,75 | 3,59 | 3,85 | -12,70% | 5.172.832,00 |
| 12.05.2026 | 2,44 | 4,60 | 2,23 | 4,41 | 116,18% | 19.972.620,00 |
| 11.05.2026 | 2,15 | 2,18 | 2,01 | 2,04 | -4,67% | 439.417,00 |
| 08.05.2026 | 2,13 | 2,18 | 2,03 | 2,14 | 1,42% | 246.950,00 |
| 07.05.2026 | 2,02 | 2,14 | 2,02 | 2,11 | 6,57% | 350.401,00 |
| 06.05.2026 | 2,69 | 2,75 | 1,98 | 1,98 | -26,39% | 1.180.394,00 |
| 05.05.2026 | 2,59 | 2,71 | 2,46 | 2,69 | 5,91% | 178.996,00 |
| 04.05.2026 | 2,60 | 2,64 | 2,50 | 2,54 | -2,68% | 90.764,00 |
| 01.05.2026 | 2,70 | 2,73 | 2,56 | 2,61 | -2,43% | 89.932,00 |
| 30.04.2026 | 2,45 | 2,74 | 2,43 | 2,68 | 10,54% | 324.534,00 |
| 29.04.2026 | 2,48 | 2,48 | 2,36 | 2,42 | -2,42% | 61.657,00 |
| 28.04.2026 | 2,59 | 2,62 | 2,45 | 2,48 | -5,70% | 115.031,00 |
| 27.04.2026 | 2,60 | 2,72 | 2,56 | 2,63 | 1,94% | 151.979,00 |
| 24.04.2026 | 2,67 | 2,70 | 2,55 | 2,58 | -3,37% | 77.475,00 |
| 23.04.2026 | 2,43 | 2,84 | 2,37 | 2,67 | 9,88% | 393.603,00 |
| 22.04.2026 | 2,38 | 2,45 | 2,35 | 2,43 | 4,29% | 82.740,00 |
| 21.04.2026 | 2,50 | 2,50 | 2,29 | 2,33 | -6,80% | 161.559,00 |
| 20.04.2026 | 2,27 | 2,55 | 2,21 | 2,50 | 6,84% | 382.071,00 |
| 17.04.2026 | 2,26 | 2,38 | 2,22 | 2,34 | 5,41% | 119.217,00 |
| 16.04.2026 | 2,26 | 2,29 | 2,19 | 2,22 | -1,33% | 80.711,00 |
| 15.04.2026 | 2,20 | 2,25 | 2,14 | 2,25 | 2,74% | 66.580,00 |
| 14.04.2026 | 2,11 | 2,21 | 2,09 | 2,19 | 4,53% | 88.165,00 |
| 13.04.2026 | 2,11 | 2,16 | 2,09 | 2,10 | -1,18% | 78.839,00 |
| 10.04.2026 | 2,10 | 2,18 | 2,06 | 2,12 | 0,95% | 129.961,00 |
| 09.04.2026 | 2,05 | 2,15 | 2,02 | 2,10 | 3,96% | 153.073,00 |
| 08.04.2026 | 2,10 | 2,18 | 2,01 | 2,02 | -0,98% | 97.264,00 |
| 07.04.2026 | 2,05 | 2,12 | 2,01 | 2,04 | -1,92% | 70.379,00 |
| 06.04.2026 | 2,04 | 2,11 | 2,01 | 2,08 | 1,96% | 48.115,00 |
| 02.04.2026 | 2,00 | 2,11 | 1,97 | 2,04 | -0,49% | 47.583,00 |
| 01.04.2026 | 2,12 | 2,21 | 2,05 | 2,05 | -2,15% | 140.249,00 |
| 31.03.2026 | 1,97 | 2,12 | 1,97 | 2,10 | 6,35% | 106.728,00 |
| 30.03.2026 | 2,05 | 2,05 | 1,93 | 1,97 | 0,00% | 102.378,00 |
| 27.03.2026 | 2,01 | 2,01 | 1,92 | 1,97 | -1,65% | 80.676,00 |
| 26.03.2026 | 2,03 | 2,09 | 1,97 | 2,00 | -2,77% | 84.403,00 |
| 25.03.2026 | 2,11 | 2,15 | 2,06 | 2,06 | 0,49% | 87.571,00 |
| 24.03.2026 | 2,07 | 2,16 | 2,05 | 2,05 | -1,91% | 88.363,00 |
| 23.03.2026 | 2,04 | 2,13 | 2,02 | 2,09 | 4,76% | 92.176,00 |
| 20.03.2026 | 2,10 | 2,12 | 1,94 | 2,00 | -5,90% | 239.139,00 |
| 19.03.2026 | 2,18 | 2,19 | 2,08 | 2,12 | -3,20% | 160.067,00 |
| 18.03.2026 | 2,23 | 2,24 | 2,15 | 2,19 | -2,67% | 134.815,00 |
| 17.03.2026 | 2,21 | 2,27 | 2,19 | 2,25 | 2,27% | 76.824,00 |
| 16.03.2026 | 2,19 | 2,29 | 2,17 | 2,20 | 0,46% | 95.095,00 |
| 13.03.2026 | 2,25 | 2,27 | 2,12 | 2,19 | -1,79% | 176.269,00 |
| 12.03.2026 | 2,17 | 2,29 | 2,17 | 2,23 | 0,45% | 219.821,00 |
| 11.03.2026 | 2,22 | 2,25 | 1,90 | 2,22 | -7,88% | 660.856,00 |
| 10.03.2026 | 2,38 | 2,45 | 2,29 | 2,41 | 3,43% | 192.593,00 |
| 09.03.2026 | 2,25 | 2,38 | 2,22 | 2,33 | 0,87% | 141.094,00 |
| 06.03.2026 | 2,32 | 2,35 | 2,23 | 2,31 | -2,12% | 123.809,00 |
| 05.03.2026 | 2,46 | 2,50 | 2,33 | 2,36 | -4,45% | 116.884,00 |
| 04.03.2026 | 2,49 | 2,52 | 2,42 | 2,47 | 0,41% | 56.243,00 |
| 03.03.2026 | 2,49 | 2,49 | 2,37 | 2,46 | -1,20% | 104.547,00 |
| 02.03.2026 | 2,45 | 2,56 | 2,42 | 2,49 | 0,40% | 85.474,00 |
| 27.02.2026 | 2,62 | 2,63 | 2,45 | 2,48 | -7,12% | 121.456,00 |
| 26.02.2026 | 2,65 | 2,68 | 2,60 | 2,67 | 0,75% | 89.214,00 |
| 25.02.2026 | 2,54 | 2,70 | 2,54 | 2,65 | 5,16% | 213.145,00 |
| 24.02.2026 | 2,36 | 2,54 | 2,30 | 2,52 | 6,78% | 149.543,00 |
| 23.02.2026 | 2,40 | 2,42 | 2,29 | 2,36 | -2,07% | 118.358,00 |