1,410€
7,31%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 24.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,58% | - |
| 21.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,32% | - |
| 20.03.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,94% | - |
| 19.03.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,75% | - |
| 18.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -2,93% | - |
| 17.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | - |
| 14.03.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,31% | - |
| 13.03.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,07% | - |
| 12.03.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,80% | - |
| 11.03.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,91% | - |
| 10.03.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,94% | - |
| 07.03.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -2,44% | - |
| 06.03.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 0,72% | - |
| 05.03.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 2,51% | - |
| 04.03.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -2,31% | - |
| 03.03.2025 | 1,45 | 1,45 | 1,38 | 1,38 | -5,59% | - |
| 28.02.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,81% | - |
| 27.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 26.02.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 3,01% | - |
| 25.02.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -2,51% | - |
| 24.02.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,78% | - |
| 21.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,55% | - |
| 20.02.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -2,53% | - |
| 19.02.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -3,59% | - |
| 18.02.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -0,26% | - |
| 17.02.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -2,25% | - |
| 14.02.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 0,25% | - |
| 13.02.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 3,10% | - |
| 12.02.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,64% | - |
| 11.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -3,28% | - |
| 10.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,49% | - |
| 07.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,49% | - |
| 06.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | - |
| 05.02.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 3,40% | - |
| 04.02.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,38% | - |
| 03.02.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,41% | - |
| 31.01.2025 | 1,61 | 1,61 | 1,56 | 1,56 | 1,69% | - |
| 30.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,72% | - |
| 29.01.2025 | 1,59 | 1,59 | 1,51 | 1,51 | -3,95% | - |
| 28.01.2025 | 1,67 | 1,67 | 1,57 | 1,57 | -2,24% | - |
| 27.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,55% | - |
| 24.01.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -3,51% | - |
| 23.01.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 2,89% | - |
| 22.01.2025 | 1,93 | 1,93 | 1,66 | 1,66 | -13,09% | - |
| 21.01.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 0,95% | - |
| 20.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | - |
| 17.01.2025 | 1,78 | 1,91 | 1,78 | 1,91 | 5,07% | - |
| 16.01.2025 | 1,75 | 1,82 | 1,75 | 1,82 | 2,14% | - |
| 15.01.2025 | 1,66 | 1,78 | 1,66 | 1,78 | 5,33% | - |
| 14.01.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -2,65% | - |
| 13.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,92% | - |
| 10.01.2025 | 1,78 | 1,78 | 1,77 | 1,77 | 0,34% | - |
| 09.01.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -3,82% | - |
| 08.01.2025 | 1,90 | 1,90 | 1,83 | 1,83 | -5,18% | - |
| 07.01.2025 | 1,97 | 1,97 | 1,93 | 1,93 | -6,44% | - |
| 06.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 7,44% | - |
| 03.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | - |
| 02.01.2025 | 1,75 | 1,92 | 1,75 | 1,92 | 8,84% | 5,00 |
| 30.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 27.12.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 7,34% | - |
| 23.12.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -1,89% | - |
| 20.12.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 2,79% | - |
| 19.12.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,49% | - |
| 18.12.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 17.12.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -0,12% | - |
| 16.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,85% | - |
| 13.12.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 1,35% | - |
| 12.12.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,85% | - |
| 11.12.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -0,24% | - |
| 10.12.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,97% | 76,00 |
| 09.12.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 2,98% | - |
| 06.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,95% | - |
| 05.12.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,73% | - |
| 04.12.2024 | 1,76 | 1,76 | 1,65 | 1,65 | -6,45% | - |
| 03.12.2024 | 1,84 | 1,84 | 1,77 | 1,77 | -5,56% | - |
| 02.12.2024 | 1,73 | 1,87 | 1,73 | 1,87 | 8,33% | - |
| 29.11.2024 | 1,59 | 1,73 | 1,59 | 1,73 | 9,78% | - |
| 28.11.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -2,11% | - |
| 27.11.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -3,13% | - |
| 26.11.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 4,80% | - |
| 25.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,50% | - |
| 22.11.2024 | 1,41 | 1,59 | 1,41 | 1,59 | 12,11% | - |
| 21.11.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,57% | - |
| 20.11.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 19.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,27% | - |
| 18.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,14% | - |
| 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% | - |