40,800€
-7,27%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 41,20 | 41,20 | 39,20 | 39,20 | -10,91% | - |
| 20.08.2026 | 47,80 | 47,80 | 44,00 | 44,00 | -2,65% | 57,00 |
| 19.08.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 18.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | - |
| 17.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | - |
| 14.08.2026 | 46,60 | 46,60 | 45,00 | 45,00 | -1,32% | - |
| 13.08.2026 | 45,00 | 45,60 | 45,00 | 45,60 | 1,33% | - |
| 12.08.2026 | 44,60 | 45,00 | 44,60 | 45,00 | 0,45% | - |
| 11.08.2026 | 45,60 | 45,60 | 44,80 | 44,80 | 2,75% | - |
| 10.08.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 0,93% | - |
| 07.08.2026 | 38,80 | 43,20 | 38,80 | 43,20 | 12,50% | - |
| 06.08.2026 | 39,40 | 39,40 | 38,40 | 38,40 | -2,54% | 75,00 |
| 05.08.2026 | 40,00 | 40,00 | 39,40 | 39,40 | 5,91% | - |
| 04.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 10,06% | - |
| 03.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 31.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 6,25% | - |
| 30.07.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
| 29.07.2026 | 45,80 | 45,80 | 32,00 | 32,00 | -33,61% | 76,00 |
| 28.07.2026 | 49,60 | 49,60 | 48,20 | 48,20 | -9,06% | - |
| 27.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 24.07.2026 | 51,00 | 52,00 | 51,00 | 52,00 | -4,59% | - |
| 23.07.2026 | 56,00 | 56,00 | 54,50 | 54,50 | -6,84% | - |
| 22.07.2026 | 61,00 | 61,00 | 58,50 | 58,50 | -1,68% | - |
| 21.07.2026 | 60,50 | 60,50 | 59,50 | 59,50 | -7,03% | - |
| 20.07.2026 | 62,50 | 64,00 | 62,50 | 64,00 | 8,47% | - |
| 17.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | - |
| 16.07.2026 | 61,50 | 61,50 | 58,00 | 58,00 | -10,08% | - |
| 15.07.2026 | 66,50 | 66,50 | 64,50 | 64,50 | -1,53% | - |
| 14.07.2026 | 63,50 | 65,50 | 63,50 | 65,50 | 3,15% | - |
| 13.07.2026 | 65,00 | 65,00 | 63,50 | 63,50 | -4,51% | - |
| 10.07.2026 | 68,50 | 68,50 | 66,50 | 66,50 | 4,72% | - |
| 09.07.2026 | 61,50 | 63,50 | 61,50 | 63,50 | 9,48% | 16,00 |
| 08.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 7,41% | - |
| 07.07.2026 | 52,00 | 54,00 | 52,00 | 54,00 | -2,70% | - |
| 06.07.2026 | 54,00 | 55,50 | 54,00 | 55,50 | 2,78% | - |
| 03.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 02.07.2026 | 55,50 | 55,50 | 55,00 | 55,00 | 0,00% | - |
| 01.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | - |
| 30.06.2026 | 53,50 | 53,50 | 52,50 | 52,50 | 1,94% | - |
| 29.06.2026 | 49,40 | 51,50 | 49,40 | 51,50 | 14,44% | - |
| 26.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 25.06.2026 | 45,40 | 46,00 | 45,40 | 46,00 | 0,88% | 85,00 |
| 24.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 5,07% | - |
| 23.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 22.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 19.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 18.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 17.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 16.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -16,30% | - |
| 15.06.2026 | 57,50 | 57,50 | 54,00 | 54,00 | -2,70% | 112,00 |
| 12.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 6,73% | - |
| 11.06.2026 | 51,50 | 52,00 | 51,50 | 52,00 | -4,59% | 20,00 |
| 10.06.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -6,84% | - |
| 09.06.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -5,65% | - |
| 08.06.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 05.06.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 10,71% | - |
| 04.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 03.06.2026 | 58,00 | 58,00 | 56,00 | 56,00 | -6,67% | - |
| 02.06.2026 | 60,50 | 60,50 | 60,00 | 60,00 | 11,11% | - |
| 01.06.2026 | 55,50 | 57,50 | 54,00 | 54,00 | 8,43% | 45,00 |
| 29.05.2026 | 49,40 | 49,80 | 49,40 | 49,80 | 2,47% | - |
| 28.05.2026 | 47,40 | 48,60 | 47,40 | 48,60 | -4,71% | - |
| 27.05.2026 | 52,50 | 52,50 | 51,00 | 51,00 | -1,92% | 57,00 |
| 26.05.2026 | 53,00 | 53,00 | 52,00 | 52,00 | -2,80% | - |
| 25.05.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 5,94% | - |
| 22.05.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 21.05.2026 | 49,40 | 49,40 | 49,00 | 49,00 | 1,24% | - |
| 20.05.2026 | 46,40 | 48,40 | 46,40 | 48,40 | 1,68% | 60,00 |
| 19.05.2026 | 47,80 | 47,80 | 47,60 | 47,60 | 6,25% | - |
| 18.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 15.05.2026 | 44,00 | 45,60 | 44,00 | 45,60 | 5,07% | - |
| 14.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 4,83% | - |
| 13.05.2026 | 42,20 | 42,20 | 41,40 | 41,40 | 0,98% | - |
| 12.05.2026 | 42,20 | 42,20 | 41,00 | 41,00 | -6,39% | - |
| 11.05.2026 | 41,40 | 43,80 | 41,40 | 43,80 | 2,82% | - |
| 08.05.2026 | 41,00 | 42,60 | 41,00 | 42,60 | 10,36% | 40,00 |
| 07.05.2026 | 39,40 | 39,40 | 38,60 | 38,60 | -2,53% | - |
| 06.05.2026 | 40,20 | 40,20 | 39,60 | 39,60 | 1,02% | 45,00 |
| 05.05.2026 | 37,80 | 39,20 | 37,80 | 39,20 | 3,16% | - |
| 04.05.2026 | 38,40 | 38,40 | 38,00 | 38,00 | 30,14% | - |
| 30.04.2026 | 20,60 | 29,20 | 20,60 | 29,20 | 46,00% | 20,00 |
| 29.04.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 28.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 27.04.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 2,54% | - |
| 24.04.2026 | 19,20 | 19,70 | 19,20 | 19,70 | 1,55% | - |
| 23.04.2026 | 19,50 | 19,50 | 19,40 | 19,40 | -1,52% | - |
| 22.04.2026 | 20,20 | 20,20 | 19,70 | 19,70 | -7,08% | - |
| 21.04.2026 | 20,40 | 21,20 | 20,40 | 21,20 | 8,16% | - |
| 20.04.2026 | 18,90 | 19,60 | 18,90 | 19,60 | 9,50% | - |
| 17.04.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 9,82% | - |
| 16.04.2026 | 15,90 | 16,30 | 15,90 | 16,30 | 2,52% | - |
| 15.04.2026 | 15,20 | 15,90 | 15,20 | 15,90 | 11,97% | - |
| 14.04.2026 | 14,30 | 14,30 | 14,20 | 14,20 | 4,41% | - |
| 13.04.2026 | 13,40 | 13,60 | 13,40 | 13,60 | -2,86% | - |
| 10.04.2026 | 14,90 | 14,90 | 14,00 | 14,00 | -6,67% | - |
| 09.04.2026 | 15,40 | 15,40 | 15,00 | 15,00 | -2,60% | - |
| 08.04.2026 | 15,80 | 15,80 | 15,40 | 15,40 | 1,32% | - |
| 07.04.2026 | 15,60 | 15,60 | 15,20 | 15,20 | 1,98% | 100,00 |
| 02.04.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -1,62% | - |
| 01.04.2026 | 15,44 | 15,44 | 15,15 | 15,15 | 0,90% | - |