1,316€
-1,72%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,36 | 1,42 | 1,32 | 1,33 | -1,05% | - |
| 24.04.2025 | 1,39 | 1,45 | 1,33 | 1,34 | -4,08% | 192,00 |
| 23.04.2025 | 1,52 | 1,53 | 1,40 | 1,40 | -6,43% | - |
| 22.04.2025 | 1,44 | 1,50 | 1,43 | 1,49 | 1,36% | - |
| 17.04.2025 | 1,47 | 1,48 | 1,42 | 1,47 | 1,24% | - |
| 16.04.2025 | 1,35 | 1,45 | 1,35 | 1,45 | 4,15% | - |
| 15.04.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 3,95% | 400,00 |
| 14.04.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -0,81% | - |
| 11.04.2025 | 1,40 | 1,41 | 1,35 | 1,35 | -2,52% | 149,00 |
| 10.04.2025 | 1,46 | 1,46 | 1,35 | 1,39 | -6,46% | - |
| 09.04.2025 | 1,37 | 1,52 | 1,36 | 1,49 | 4,95% | - |
| 08.04.2025 | 1,47 | 1,49 | 1,40 | 1,42 | -3,61% | - |
| 07.04.2025 | 1,37 | 1,48 | 1,33 | 1,47 | 1,52% | - |
| 04.04.2025 | 1,41 | 1,46 | 1,37 | 1,45 | 2,41% | - |
| 03.04.2025 | 1,32 | 1,41 | 1,31 | 1,41 | 3,82% | - |
| 02.04.2025 | 1,36 | 1,39 | 1,33 | 1,36 | -0,51% | 1.751,00 |
| 01.04.2025 | 1,34 | 1,37 | 1,31 | 1,37 | 1,94% | 57,00 |
| 31.03.2025 | 1,36 | 1,37 | 1,32 | 1,34 | -1,61% | 1.228,00 |
| 28.03.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -1,94% | - |
| 27.03.2025 | 1,32 | 1,41 | 1,30 | 1,39 | 5,62% | - |
| 26.03.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -1,72% | - |
| 25.03.2025 | 1,33 | 1,35 | 1,31 | 1,34 | 0,75% | - |
| 24.03.2025 | 1,33 | 1,34 | 1,30 | 1,33 | 0,53% | - |
| 21.03.2025 | 1,33 | 1,35 | 1,31 | 1,32 | -0,38% | 2.159,00 |
| 20.03.2025 | 1,34 | 1,46 | 1,32 | 1,33 | -0,60% | - |
| 19.03.2025 | 1,31 | 1,35 | 1,30 | 1,34 | 1,83% | - |
| 18.03.2025 | 1,32 | 1,36 | 1,30 | 1,31 | -0,91% | - |
| 17.03.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -2,36% | 200,00 |
| 14.03.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 0,07% | 275,00 |
| 13.03.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -1,02% | - |
| 12.03.2025 | 1,39 | 1,42 | 1,36 | 1,37 | -1,37% | - |
| 11.03.2025 | 1,39 | 1,40 | 1,34 | 1,39 | 0,80% | 3.685,00 |
| 10.03.2025 | 1,40 | 1,44 | 1,37 | 1,38 | -2,41% | 10.300,00 |
| 07.03.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -3,42% | - |
| 06.03.2025 | 1,44 | 1,51 | 1,42 | 1,46 | 1,96% | - |
| 05.03.2025 | 1,42 | 1,52 | 1,41 | 1,43 | 1,63% | - |
| 04.03.2025 | 1,44 | 1,45 | 1,40 | 1,41 | -2,02% | - |
| 03.03.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -5,02% | - |
| 28.02.2025 | 1,50 | 1,54 | 1,47 | 1,51 | 1,27% | - |
| 27.02.2025 | 1,51 | 1,54 | 1,49 | 1,50 | -0,47% | - |
| 26.02.2025 | 1,47 | 1,50 | 1,43 | 1,50 | 4,96% | - |
| 25.02.2025 | 1,49 | 1,50 | 1,43 | 1,43 | -3,25% | 1.388,00 |
| 24.02.2025 | 1,50 | 1,51 | 1,46 | 1,48 | -1,14% | 100,00 |
| 21.02.2025 | 1,53 | 1,57 | 1,49 | 1,50 | -1,84% | 1.500,00 |
| 20.02.2025 | 1,55 | 1,61 | 1,52 | 1,52 | -2,68% | 4.000,00 |
| 19.02.2025 | 1,61 | 1,66 | 1,56 | 1,57 | -2,37% | - |
| 18.02.2025 | 1,66 | 1,67 | 1,60 | 1,60 | -2,96% | 123,00 |
| 17.02.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,24% | - |
| 14.02.2025 | 1,67 | 1,71 | 1,63 | 1,65 | -0,24% | 123,00 |
| 13.02.2025 | 1,61 | 1,66 | 1,60 | 1,65 | 1,97% | - |
| 12.02.2025 | 1,65 | 1,69 | 1,60 | 1,62 | -1,52% | 4.420,00 |
| 11.02.2025 | 1,65 | 1,72 | 1,63 | 1,65 | -1,08% | 193,00 |
| 10.02.2025 | 1,72 | 1,75 | 1,65 | 1,66 | -2,06% | - |
| 07.02.2025 | 1,71 | 1,75 | 1,67 | 1,70 | -0,59% | - |
| 06.02.2025 | 1,72 | 1,74 | 1,66 | 1,71 | 0,18% | 300,00 |
| 05.02.2025 | 1,65 | 1,76 | 1,62 | 1,71 | 2,96% | - |
| 04.02.2025 | 1,64 | 1,67 | 1,61 | 1,66 | 1,28% | 1.000,00 |
| 03.02.2025 | 1,61 | 1,71 | 1,56 | 1,64 | 0,62% | - |
| 31.01.2025 | 1,69 | 1,70 | 1,60 | 1,63 | -2,22% | 300,00 |
| 30.01.2025 | 1,60 | 1,69 | 1,56 | 1,66 | 5,59% | - |
| 29.01.2025 | 1,65 | 1,68 | 1,55 | 1,58 | -3,61% | - |
| 28.01.2025 | 1,74 | 1,79 | 1,61 | 1,63 | -5,06% | 6.274,00 |
| 27.01.2025 | 1,71 | 1,74 | 1,67 | 1,72 | 0,00% | - |
| 24.01.2025 | 1,77 | 1,80 | 1,70 | 1,72 | -2,82% | 300,00 |
| 23.01.2025 | 1,72 | 1,78 | 1,71 | 1,77 | 2,79% | - |
| 22.01.2025 | 2,01 | 2,02 | 1,70 | 1,72 | -12,83% | - |
| 21.01.2025 | 1,96 | 2,04 | 1,91 | 1,98 | 1,20% | - |
| 20.01.2025 | 1,97 | 1,97 | 1,91 | 1,95 | -0,66% | 200,00 |
| 17.01.2025 | 1,86 | 1,97 | 1,86 | 1,97 | 5,98% | - |
| 16.01.2025 | 1,82 | 1,91 | 1,78 | 1,86 | 1,37% | - |
| 15.01.2025 | 1,74 | 1,84 | 1,71 | 1,83 | 5,11% | - |
| 14.01.2025 | 1,80 | 1,81 | 1,74 | 1,74 | -2,79% | - |
| 13.01.2025 | 1,81 | 1,89 | 1,77 | 1,79 | -1,97% | - |
| 10.01.2025 | 1,86 | 1,96 | 1,81 | 1,83 | -1,77% | - |
| 09.01.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -1,59% | - |
| 08.01.2025 | 1,97 | 1,99 | 1,84 | 1,89 | -5,07% | 528,00 |
| 07.01.2025 | 2,05 | 2,11 | 1,94 | 1,99 | -3,82% | - |
| 06.01.2025 | 2,15 | 2,21 | 2,04 | 2,07 | -5,26% | 1.111,00 |
| 03.01.2025 | 2,00 | 2,27 | 1,95 | 2,19 | 9,94% | - |
| 02.01.2025 | 1,82 | 2,01 | 1,82 | 1,99 | 9,32% | 750,00 |
| 30.12.2024 | 1,84 | 1,89 | 1,82 | 1,82 | -1,03% | 136,00 |
| 27.12.2024 | 1,81 | 1,87 | 1,80 | 1,84 | 8,00% | 1.457,00 |
| 23.12.2024 | 1,79 | 1,83 | 1,70 | 1,70 | -3,57% | 493,00 |
| 20.12.2024 | 1,72 | 1,78 | 1,68 | 1,76 | 2,50% | 792,00 |
| 19.12.2024 | 1,69 | 1,74 | 1,66 | 1,72 | 1,06% | 1.373,00 |
| 18.12.2024 | 1,70 | 1,73 | 1,67 | 1,70 | 0,89% | - |
| 17.12.2024 | 1,69 | 1,76 | 1,68 | 1,69 | -0,94% | - |
| 16.12.2024 | 1,70 | 1,77 | 1,68 | 1,70 | 0,18% | 300,00 |
| 13.12.2024 | 1,68 | 1,71 | 1,64 | 1,70 | 0,89% | 750,00 |
| 12.12.2024 | 1,70 | 1,74 | 1,68 | 1,69 | -1,17% | 2.027,00 |
| 11.12.2024 | 1,69 | 1,79 | 1,67 | 1,71 | 0,59% | - |
| 10.12.2024 | 1,72 | 1,77 | 1,67 | 1,70 | -0,88% | - |
| 09.12.2024 | 1,70 | 1,78 | 1,68 | 1,71 | 0,71% | - |
| 06.12.2024 | 1,69 | 1,75 | 1,65 | 1,70 | 0,18% | - |
| 05.12.2024 | 1,74 | 1,76 | 1,68 | 1,70 | -1,51% | - |
| 04.12.2024 | 1,83 | 1,85 | 1,68 | 1,72 | -5,49% | - |
| 03.12.2024 | 1,92 | 2,00 | 1,75 | 1,82 | -4,81% | - |
| 02.12.2024 | 1,77 | 1,94 | 1,77 | 1,91 | 7,59% | 1.848,00 |
| 29.11.2024 | 1,66 | 1,79 | 1,62 | 1,78 | 6,98% | 15,00 |
| 28.11.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,12% | - |