44,800€
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 15,07 | 15,07 | 15,02 | 15,02 | 0,27% | - |
| 30.03.2026 | 14,64 | 14,98 | 14,64 | 14,98 | 0,27% | - |
| 27.03.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 1,95% | - |
| 26.03.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 3,35% | - |
| 25.03.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 0,11% | - |
| 24.03.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 7,64% | - |
| 23.03.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,92% | - |
| 20.03.2026 | 13,26 | 13,26 | 13,04 | 13,04 | -0,15% | - |
| 19.03.2026 | 12,98 | 13,06 | 12,98 | 13,06 | 0,27% | - |
| 18.03.2026 | 13,06 | 13,06 | 13,02 | 13,02 | 0,77% | - |
| 17.03.2026 | 12,89 | 12,92 | 12,89 | 12,92 | -1,52% | - |
| 16.03.2026 | 13,36 | 13,36 | 13,12 | 13,12 | -0,79% | - |
| 13.03.2026 | 13,22 | 13,23 | 13,22 | 13,23 | 0,04% | - |
| 12.03.2026 | 13,18 | 13,22 | 13,18 | 13,22 | -4,38% | - |
| 11.03.2026 | 13,97 | 13,97 | 13,83 | 13,83 | 0,04% | - |
| 10.03.2026 | 14,16 | 14,16 | 13,82 | 13,82 | -0,65% | - |
| 09.03.2026 | 13,66 | 13,91 | 13,66 | 13,91 | 2,28% | - |
| 06.03.2026 | 13,87 | 13,87 | 13,60 | 13,60 | -5,42% | - |
| 05.03.2026 | 14,07 | 14,38 | 14,07 | 14,38 | 8,32% | - |
| 04.03.2026 | 13,21 | 13,28 | 13,21 | 13,28 | 6,84% | - |
| 03.03.2026 | 12,72 | 12,72 | 12,43 | 12,43 | -0,04% | - |
| 02.03.2026 | 12,09 | 12,43 | 12,09 | 12,43 | 4,10% | - |
| 27.02.2026 | 12,45 | 12,45 | 11,94 | 11,94 | 2,93% | - |
| 26.02.2026 | 11,45 | 11,60 | 11,45 | 11,60 | 0,52% | - |
| 25.02.2026 | 11,63 | 11,63 | 11,54 | 11,54 | -2,20% | - |
| 24.02.2026 | 11,83 | 11,83 | 11,80 | 11,80 | -0,42% | - |
| 23.02.2026 | 12,60 | 12,60 | 11,85 | 11,85 | -4,93% | - |
| 20.02.2026 | 12,13 | 12,47 | 12,13 | 12,47 | 13,63% | - |
| 19.02.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 3,25% | - |
| 18.02.2026 | 10,83 | 10,83 | 10,63 | 10,63 | -0,33% | - |
| 17.02.2026 | 10,82 | 10,82 | 10,66 | 10,66 | -1,84% | - |
| 16.02.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 1,07% | - |
| 13.02.2026 | 10,73 | 10,75 | 10,73 | 10,75 | -1,20% | - |
| 12.02.2026 | 10,97 | 10,97 | 10,88 | 10,88 | -3,85% | - |
| 11.02.2026 | 11,34 | 11,34 | 11,31 | 11,31 | 2,21% | - |
| 10.02.2026 | 11,09 | 11,09 | 11,07 | 11,07 | 0,32% | - |
| 09.02.2026 | 11,29 | 11,29 | 11,03 | 11,03 | -1,08% | - |
| 06.02.2026 | 11,05 | 11,15 | 11,05 | 11,15 | -0,80% | - |
| 05.02.2026 | 11,43 | 11,43 | 11,24 | 11,24 | 0,94% | - |
| 04.02.2026 | 11,25 | 11,25 | 11,14 | 11,14 | -3,30% | - |
| 03.02.2026 | 11,93 | 11,93 | 11,52 | 11,52 | -1,41% | - |
| 02.02.2026 | 11,32 | 11,68 | 11,32 | 11,68 | 1,34% | - |
| 30.01.2026 | 11,34 | 11,53 | 11,34 | 11,53 | 2,04% | - |
| 29.01.2026 | 11,64 | 11,64 | 11,30 | 11,30 | -5,04% | - |
| 28.01.2026 | 11,84 | 11,90 | 11,84 | 11,90 | 2,37% | - |
| 27.01.2026 | 12,18 | 12,18 | 11,62 | 11,62 | -5,34% | - |