1,468€
0,41%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -3,15% | - |
| 14.11.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -1,48% | - |
| 13.11.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -3,26% | - |
| 12.11.2024 | 1,66 | 1,66 | 1,53 | 1,53 | -9,23% | - |
| 11.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,97% | - |
| 08.11.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 2,99% | - |
| 07.11.2024 | 1,63 | 1,67 | 1,63 | 1,67 | -10,48% | - |
| 06.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,30% | - |
| 05.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,44% | - |
| 04.11.2024 | 1,62 | 1,84 | 1,62 | 1,84 | 12,50% | - |
| 01.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,12% | - |
| 31.10.2024 | 1,71 | 1,71 | 1,61 | 1,61 | -6,16% | - |
| 30.10.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -3,91% | - |
| 29.10.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,54% | - |
| 28.10.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,11% | - |
| 25.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,33% | - |
| 24.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,87% | - |
| 23.10.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -3,36% | - |
| 22.10.2024 | 1,84 | 1,91 | 1,84 | 1,91 | 1,71% | - |
| 21.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,41% | - |
| 18.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,28% | - |
| 17.10.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -2,09% | - |
| 16.10.2024 | 1,82 | 1,91 | 1,82 | 1,91 | 4,82% | - |
| 15.10.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -1,83% | - |
| 14.10.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -2,72% | - |
| 11.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,34% | - |
| 10.10.2024 | 1,96 | 1,96 | 1,94 | 1,94 | -2,22% | - |
| 09.10.2024 | 1,87 | 1,98 | 1,87 | 1,98 | 5,21% | - |
| 08.10.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 1,84% | - |
| 07.10.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -0,65% | - |
| 04.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 03.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | - |
| 02.10.2024 | 1,89 | 1,91 | 1,89 | 1,91 | -2,76% | - |
| 01.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 3,59% | - |
| 30.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 27.09.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 0,53% | - |
| 26.09.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 2,04% | - |
| 25.09.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -4,21% | - |
| 24.09.2024 | 1,87 | 1,95 | 1,87 | 1,95 | 3,73% | - |
| 23.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,47% | - |
| 20.09.2024 | 1,97 | 1,97 | 1,90 | 1,90 | -0,73% | - |
| 19.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,62% | - |
| 18.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 17.09.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 2,97% | - |
| 16.09.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -1,36% | - |
| 13.09.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 1,06% | - |
| 12.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,63% | - |
| 11.09.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 2,48% | - |
| 10.09.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 2,09% | - |
| 09.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,44% | - |
| 06.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 05.09.2024 | 1,79 | 1,85 | 1,79 | 1,85 | 1,76% | - |
| 04.09.2024 | 1,79 | 1,82 | 1,79 | 1,82 | -1,41% | - |
| 03.09.2024 | 1,90 | 1,90 | 1,84 | 1,84 | -2,54% | - |
| 02.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,27% | - |
| 30.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,91% | - |
| 29.08.2024 | 1,88 | 1,97 | 1,88 | 1,97 | 3,68% | - |
| 28.08.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 0,21% | - |
| 27.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,71% | - |
| 26.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,47% | - |
| 23.08.2024 | 1,96 | 2,05 | 1,96 | 2,05 | 2,00% | - |
| 22.08.2024 | 1,91 | 2,01 | 1,91 | 2,01 | 4,75% | - |
| 21.08.2024 | 1,80 | 1,91 | 1,80 | 1,91 | 4,13% | - |
| 20.08.2024 | 1,86 | 1,86 | 1,84 | 1,84 | -1,82% | - |
| 19.08.2024 | 1,94 | 1,94 | 1,87 | 1,87 | -5,65% | - |
| 16.08.2024 | 1,99 | 1,99 | 1,98 | 1,98 | 5,98% | - |
| 15.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 14.08.2024 | 2,01 | 2,01 | 1,90 | 1,90 | -12,55% | - |
| 13.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | - |
| 12.08.2024 | 2,34 | 2,34 | 2,19 | 2,19 | -7,02% | - |
| 09.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,08% | - |
| 08.08.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,90% | - |
| 07.08.2024 | 2,54 | 2,54 | 2,37 | 2,37 | -7,06% | - |
| 06.08.2024 | 2,48 | 2,55 | 2,48 | 2,55 | 0,59% | - |
| 05.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -8,98% | - |
| 02.08.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -3,30% | - |
| 01.08.2024 | 2,93 | 2,93 | 2,88 | 2,88 | -3,36% | - |
| 31.07.2024 | 2,88 | 2,98 | 2,88 | 2,98 | 4,75% | - |
| 30.07.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 1,43% | - |
| 29.07.2024 | 3,01 | 3,01 | 2,81 | 2,81 | -2,77% | - |
| 26.07.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -2,37% | - |
| 25.07.2024 | 2,83 | 2,96 | 2,83 | 2,96 | 1,37% | - |
| 24.07.2024 | 2,99 | 2,99 | 2,92 | 2,92 | -4,74% | - |
| 23.07.2024 | 2,96 | 3,06 | 2,96 | 3,06 | 7,37% | - |
| 22.07.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | - |
| 19.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 18.07.2024 | 3,01 | 3,01 | 2,90 | 2,90 | -4,76% | - |
| 17.07.2024 | 3,21 | 3,21 | 3,05 | 3,05 | -6,74% | - |
| 16.07.2024 | 3,09 | 3,27 | 3,09 | 3,27 | 8,47% | - |
| 15.07.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,17% | - |
| 12.07.2024 | 2,99 | 3,02 | 2,99 | 3,02 | -1,31% | - |
| 11.07.2024 | 2,86 | 3,06 | 2,86 | 3,06 | 4,98% | - |
| 10.07.2024 | 2,82 | 2,91 | 2,82 | 2,91 | 1,57% | - |
| 09.07.2024 | 2,85 | 2,87 | 2,85 | 2,87 | 5,14% | - |
| 08.07.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | - |
| 05.07.2024 | 2,91 | 2,91 | 2,76 | 2,76 | -5,97% | - |
| 04.07.2024 | 2,95 | 2,95 | 2,93 | 2,93 | -0,85% | - |
| 03.07.2024 | 2,79 | 2,96 | 2,79 | 2,96 | 2,07% | - |
| 02.07.2024 | 2,93 | 2,93 | 2,90 | 2,90 | -2,03% | - |
| 01.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,85% | - |