1,965€
3,42%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 14.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,84% | - |
| 13.08.2025 | 1,75 | 1,92 | 1,75 | 1,92 | 7,40% | - |
| 12.08.2025 | 2,06 | 2,06 | 1,78 | 1,78 | -12,55% | - |
| 11.08.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 3,13% | - |
| 08.08.2025 | 2,16 | 2,16 | 1,98 | 1,98 | -8,00% | - |
| 07.08.2025 | 2,22 | 2,22 | 2,15 | 2,15 | -3,80% | - |
| 06.08.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -3,04% | - |
| 05.08.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,65% | - |
| 04.08.2025 | 2,11 | 2,32 | 2,11 | 2,32 | 6,67% | - |
| 01.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,47% | - |
| 31.07.2025 | 2,33 | 2,33 | 2,23 | 2,23 | -4,09% | - |
| 30.07.2025 | 2,40 | 2,40 | 2,33 | 2,33 | -4,32% | - |
| 29.07.2025 | 2,34 | 2,43 | 2,34 | 2,43 | 4,52% | - |
| 28.07.2025 | 2,32 | 2,33 | 2,32 | 2,33 | 0,87% | - |
| 25.07.2025 | 2,08 | 2,31 | 2,08 | 2,31 | 8,73% | - |
| 24.07.2025 | 2,03 | 2,12 | 2,03 | 2,12 | 3,92% | - |
| 23.07.2025 | 2,13 | 2,13 | 2,04 | 2,04 | 1,75% | - |
| 22.07.2025 | 1,85 | 2,01 | 1,85 | 2,01 | 7,91% | - |
| 21.07.2025 | 2,12 | 2,12 | 1,86 | 1,86 | -10,89% | - |
| 18.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,71% | - |
| 17.07.2025 | 2,14 | 2,14 | 2,10 | 2,10 | 16,93% | - |
| 16.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,81% | - |
| 15.07.2025 | 1,56 | 1,85 | 1,56 | 1,85 | 18,31% | - |
| 14.07.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 2,36% | - |
| 11.07.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -1,04% | - |
| 10.07.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 3,91% | - |
| 09.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,80% | - |
| 08.07.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,77% | - |
| 07.07.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -1,74% | - |
| 04.07.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 03.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,13% | - |
| 02.07.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 2,71% | - |
| 01.07.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -2,51% | - |
| 30.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,20% | - |
| 27.06.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -3,73% | - |
| 26.06.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 0,91% | - |
| 25.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | - |
| 24.06.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 4,50% | - |
| 23.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,10% | - |
| 20.06.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -0,14% | - |
| 19.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -3,58% | - |
| 18.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,18% | - |
| 17.06.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -2,18% | - |
| 16.06.2025 | 1,47 | 1,56 | 1,47 | 1,56 | 5,69% | - |
| 13.06.2025 | 1,54 | 1,54 | 1,48 | 1,48 | -6,82% | - |
| 12.06.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,25% | - |
| 11.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,50% | - |
| 10.06.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -3,26% | - |
| 09.06.2025 | 1,53 | 1,66 | 1,53 | 1,66 | 6,01% | - |
| 06.06.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 1,96% | - |
| 05.06.2025 | 1,41 | 1,53 | 1,41 | 1,53 | 7,12% | - |
| 04.06.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -3,89% | - |
| 03.06.2025 | 1,38 | 1,49 | 1,38 | 1,49 | 7,66% | - |
| 02.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,42% | - |
| 30.05.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,14% | - |
| 29.05.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,71% | - |
| 28.05.2025 | 1,45 | 1,58 | 1,45 | 1,46 | -0,27% | 50,00 |
| 27.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,14% | - |
| 26.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,55% | - |
| 23.05.2025 | 1,47 | 1,47 | 1,45 | 1,47 | -2,40% | 1,00 |
| 22.05.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,31% | - |
| 21.05.2025 | 1,49 | 1,60 | 1,49 | 1,52 | 0,13% | 300,00 |
| 20.05.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,04% | - |
| 19.05.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -7,69% | - |
| 16.05.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 2,46% | - |
| 15.05.2025 | 1,41 | 1,62 | 1,41 | 1,62 | 10,93% | - |
| 14.05.2025 | 1,41 | 1,57 | 1,41 | 1,46 | 3,39% | 40,00 |
| 13.05.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 0,85% | - |
| 12.05.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 1,59% | - |
| 09.05.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -0,29% | - |
| 08.05.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 4,21% | - |
| 07.05.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,72% | - |
| 06.05.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -3,20% | - |
| 05.05.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -0,76% | - |
| 02.05.2025 | 1,29 | 1,42 | 1,29 | 1,32 | 0,30% | 10,00 |
| 30.04.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 3,13% | - |
| 29.04.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,11% | - |
| 28.04.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -0,47% | - |
| 25.04.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,47% | - |
| 24.04.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -5,20% | - |
| 23.04.2025 | 1,46 | 1,46 | 1,35 | 1,35 | -5,87% | - |
| 22.04.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 1,42% | - |
| 17.04.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 16.04.2025 | 1,28 | 1,40 | 1,28 | 1,40 | 4,32% | - |
| 15.04.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 4,84% | - |
| 14.04.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,93% | - |
| 11.04.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -2,86% | - |
| 10.04.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -7,12% | - |
| 09.04.2025 | 1,30 | 1,43 | 1,30 | 1,43 | 6,23% | - |
| 08.04.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -4,67% | 27,00 |
| 07.04.2025 | 1,30 | 1,41 | 1,30 | 1,41 | 0,71% | - |
| 04.04.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 4,15% | - |
| 03.04.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 2,59% | - |
| 02.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 01.04.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,50% | - |
| 31.03.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,69% | - |
| 28.03.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,95% | - |
| 27.03.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 5,39% | - |
| 26.03.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,10% | - |