3,090€
4,57%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.06.2024 | 3,10 | 3,10 | 2,93 | 2,93 | -5,79% | - |
| 27.06.2024 | 3,13 | 3,13 | 3,11 | 3,11 | -1,74% | - |
| 26.06.2024 | 3,30 | 3,30 | 3,17 | 3,17 | -0,47% | 1,00 |
| 25.06.2024 | 3,07 | 3,18 | 3,07 | 3,18 | 4,78% | - |
| 24.06.2024 | 3,33 | 3,33 | 3,04 | 3,04 | -10,34% | - |
| 21.06.2024 | 3,39 | 3,39 | 3,39 | 3,39 | -1,17% | - |
| 20.06.2024 | 3,63 | 3,63 | 3,43 | 3,43 | -6,29% | - |
| 19.06.2024 | 3,62 | 3,66 | 3,62 | 3,66 | -0,14% | - |
| 18.06.2024 | 3,58 | 3,66 | 3,58 | 3,66 | -1,08% | - |
| 17.06.2024 | 3,38 | 3,70 | 3,38 | 3,70 | 6,78% | - |
| 14.06.2024 | 3,62 | 3,62 | 3,47 | 3,47 | -4,81% | - |
| 13.06.2024 | 3,61 | 3,64 | 3,61 | 3,64 | -0,68% | - |
| 12.06.2024 | 3,51 | 3,67 | 3,51 | 3,67 | 3,68% | - |
| 11.06.2024 | 3,66 | 3,66 | 3,54 | 3,54 | -1,94% | - |
| 10.06.2024 | 3,61 | 3,61 | 3,61 | 3,61 | -1,37% | - |
| 07.06.2024 | 3,42 | 3,66 | 3,42 | 3,66 | 6,25% | - |
| 06.06.2024 | 3,51 | 3,51 | 3,44 | 3,44 | -3,10% | - |
| 05.06.2024 | 3,19 | 3,55 | 3,19 | 3,55 | 10,76% | - |
| 04.06.2024 | 3,44 | 3,44 | 3,21 | 3,21 | -6,70% | - |
| 03.06.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -2,41% | - |
| 31.05.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -2,90% | - |
| 30.05.2024 | 3,64 | 3,64 | 3,63 | 3,63 | -2,29% | - |
| 29.05.2024 | 3,98 | 3,98 | 3,71 | 3,71 | -7,60% | - |
| 28.05.2024 | 3,69 | 4,02 | 3,69 | 4,02 | 8,96% | - |
| 27.05.2024 | 3,69 | 3,69 | 3,69 | 3,69 | -0,94% | - |
| 24.05.2024 | 3,27 | 3,72 | 3,27 | 3,72 | 14,29% | - |
| 23.05.2024 | 3,31 | 3,31 | 3,26 | 3,26 | -0,46% | - |
| 22.05.2024 | 3,21 | 3,27 | 3,21 | 3,27 | -0,76% | - |
| 21.05.2024 | 3,51 | 3,51 | 3,30 | 3,30 | 7,86% | - |
| 20.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 26,50% | - |
| 17.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,23% | - |
| 16.05.2024 | 2,32 | 2,45 | 2,32 | 2,45 | 12,67% | - |
| 15.05.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -1,36% | - |
| 14.05.2024 | 1,98 | 2,20 | 1,98 | 2,20 | 11,68% | - |
| 13.05.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,23% | - |
| 10.05.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 0,93% | - |
| 09.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,31% | - |
| 08.05.2024 | 1,94 | 1,94 | 1,93 | 1,93 | -2,22% | - |
| 07.05.2024 | 2,01 | 2,01 | 1,98 | 1,98 | -0,90% | - |
| 06.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,94% | - |
| 03.05.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 5,72% | - |
| 02.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 30.04.2024 | 2,21 | 2,21 | 1,94 | 1,94 | -2,91% | - |
| 29.04.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 0,30% | - |
| 26.04.2024 | 1,88 | 1,99 | 1,88 | 1,99 | 7,34% | - |
| 25.04.2024 | 1,90 | 1,90 | 1,85 | 1,85 | -2,73% | - |
| 24.04.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -2,36% | - |
| 23.04.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -1,42% | - |
| 22.04.2024 | 2,02 | 2,02 | 1,98 | 1,98 | -2,32% | - |
| 19.04.2024 | 2,04 | 2,04 | 2,03 | 2,03 | -0,25% | - |
| 18.04.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | - |
| 17.04.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -3,77% | - |
| 16.04.2024 | 2,05 | 2,12 | 2,05 | 2,12 | 1,19% | - |
| 15.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 12.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,16% | - |
| 11.04.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 1,41% | - |
| 10.04.2024 | 2,14 | 2,14 | 2,13 | 2,13 | -1,16% | - |
| 09.04.2024 | 2,25 | 2,25 | 2,16 | 2,16 | -5,27% | - |
| 08.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,22% | - |
| 05.04.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -1,51% | - |
| 04.04.2024 | 2,23 | 2,32 | 2,23 | 2,32 | 4,04% | - |
| 03.04.2024 | 2,19 | 2,23 | 2,19 | 2,23 | 0,23% | - |
| 02.04.2024 | 2,23 | 2,23 | 2,22 | 2,22 | 2,78% | - |
| 28.03.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 27.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 26.03.2024 | 2,04 | 2,12 | 2,04 | 2,12 | 6,00% | - |
| 25.03.2024 | 2,10 | 2,10 | 2,00 | 2,00 | -4,76% | - |
| 22.03.2024 | 2,18 | 2,18 | 2,10 | 2,10 | -1,87% | - |
| 21.03.2024 | 2,20 | 2,20 | 2,14 | 2,14 | -0,93% | - |
| 20.03.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 0,93% | - |
| 19.03.2024 | 2,04 | 2,14 | 2,04 | 2,14 | 5,94% | - |
| 18.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 15.03.2024 | 2,06 | 2,06 | 1,99 | 1,99 | -2,45% | - |
| 14.03.2024 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | - |
| 13.03.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | - |
| 12.03.2024 | 2,10 | 2,10 | 2,08 | 2,08 | 0,00% | - |
| 11.03.2024 | 2,12 | 2,12 | 2,08 | 2,08 | -1,89% | - |
| 08.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 07.03.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 1,94% | - |
| 06.03.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | - |