1,410€
3,68%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.11.2024 | 1,72 | 1,75 | 1,65 | 1,66 | -3,04% | - |
26.11.2024 | 1,69 | 1,75 | 1,67 | 1,71 | 0,71% | - |
25.11.2024 | 1,65 | 1,70 | 1,62 | 1,70 | 3,28% | - |
22.11.2024 | 1,48 | 1,66 | 1,47 | 1,65 | 11,66% | 8.000,00 |
21.11.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 0,00% | - |
20.11.2024 | 1,50 | 1,52 | 1,48 | 1,48 | -0,54% | 200,00 |
19.11.2024 | 1,50 | 1,52 | 1,46 | 1,48 | -0,27% | - |
18.11.2024 | 1,48 | 1,53 | 1,46 | 1,49 | 2,62% | - |
15.11.2024 | 1,53 | 1,60 | 1,45 | 1,45 | -5,11% | - |
14.11.2024 | 1,54 | 1,64 | 1,52 | 1,53 | -0,78% | - |
13.11.2024 | 1,59 | 1,69 | 1,43 | 1,54 | -3,57% | 800,00 |
12.11.2024 | 1,73 | 1,78 | 1,59 | 1,60 | -7,85% | - |
11.11.2024 | 1,76 | 1,83 | 1,73 | 1,73 | -2,04% | 947,00 |
08.11.2024 | 1,73 | 1,79 | 1,70 | 1,77 | 2,37% | 1.500,00 |