2,598€
-3,26%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,76 | 2,76 | 2,60 | 2,60 | -3,26% | - |
| 26.11.2025 | 2,44 | 2,70 | 2,41 | 2,69 | 8,38% | 2.229,00 |
| 25.11.2025 | 2,19 | 2,48 | 2,15 | 2,48 | 12,87% | - |
| 24.11.2025 | 2,22 | 2,34 | 2,14 | 2,20 | -0,57% | - |
| 21.11.2025 | 2,21 | 2,22 | 2,20 | 2,21 | -4,33% | - |
| 20.11.2025 | 2,46 | 2,52 | 2,29 | 2,31 | 0,33% | - |
| 19.11.2025 | 2,20 | 2,34 | 2,20 | 2,30 | -6,69% | - |
| 18.11.2025 | 2,47 | 2,47 | 2,46 | 2,47 | 0,82% | - |
| 17.11.2025 | 2,18 | 2,57 | 2,18 | 2,45 | 13,46% | - |
| 14.11.2025 | 2,16 | 2,23 | 2,12 | 2,16 | -2,82% | - |
| 13.11.2025 | 1,85 | 2,36 | 1,85 | 2,22 | 16,34% | - |
| 12.11.2025 | 1,77 | 1,91 | 1,77 | 1,91 | 6,96% | - |
| 11.11.2025 | 1,83 | 1,86 | 1,72 | 1,78 | -1,05% | - |
| 10.11.2025 | 1,73 | 1,84 | 1,73 | 1,80 | 3,51% | - |
| 07.11.2025 | 1,80 | 1,80 | 1,70 | 1,74 | -4,76% | - |
| 06.11.2025 | 1,85 | 1,87 | 1,76 | 1,83 | -2,51% | - |
| 05.11.2025 | 1,84 | 1,89 | 1,78 | 1,87 | -0,37% | - |
| 04.11.2025 | 1,99 | 1,99 | 1,86 | 1,88 | -3,54% | - |
| 03.11.2025 | 2,04 | 2,05 | 1,92 | 1,95 | -3,96% | - |
| 31.10.2025 | 1,95 | 2,03 | 1,92 | 2,03 | 4,99% | - |
| 30.10.2025 | 1,99 | 2,02 | 1,93 | 1,93 | -3,06% | 200,00 |
| 29.10.2025 | 1,88 | 2,05 | 1,86 | 2,00 | 4,56% | - |
| 28.10.2025 | 1,99 | 1,99 | 1,90 | 1,91 | -3,95% | - |
| 27.10.2025 | 2,06 | 2,10 | 1,94 | 1,99 | -1,05% | - |
| 24.10.2025 | 1,97 | 2,07 | 1,97 | 2,01 | 1,08% | - |
| 23.10.2025 | 1,92 | 2,05 | 1,92 | 1,99 | -4,52% | - |
| 22.10.2025 | 2,06 | 2,09 | 1,97 | 2,08 | 1,84% | - |
| 21.10.2025 | 2,03 | 2,10 | 2,00 | 2,04 | 0,49% | - |
| 20.10.2025 | 2,03 | 2,16 | 1,97 | 2,03 | -5,36% | - |
| 17.10.2025 | 2,02 | 2,15 | 1,91 | 2,15 | 2,63% | - |
| 16.10.2025 | 2,26 | 2,40 | 2,07 | 2,09 | -5,85% | - |
| 15.10.2025 | 1,98 | 2,25 | 1,95 | 2,22 | 18,16% | - |
| 14.10.2025 | 1,91 | 1,95 | 1,84 | 1,88 | -1,05% | - |
| 13.10.2025 | 1,83 | 1,94 | 1,80 | 1,90 | 2,65% | - |
| 10.10.2025 | 1,92 | 2,01 | 1,77 | 1,85 | -3,99% | - |
| 09.10.2025 | 1,84 | 2,00 | 1,64 | 1,93 | 3,65% | - |
| 08.10.2025 | 1,85 | 1,90 | 1,84 | 1,86 | -0,43% | - |
| 07.10.2025 | 1,90 | 1,92 | 1,83 | 1,87 | -0,59% | - |
| 06.10.2025 | 1,81 | 1,90 | 1,77 | 1,88 | 3,41% | - |
| 03.10.2025 | 1,81 | 1,86 | 1,77 | 1,82 | 2,36% | - |
| 02.10.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -2,31% | - |
| 01.10.2025 | 1,79 | 1,82 | 1,76 | 1,82 | 0,39% | - |
| 30.09.2025 | 1,82 | 1,84 | 1,79 | 1,81 | 3,43% | - |
| 29.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,06% | - |
| 26.09.2025 | 1,71 | 1,76 | 1,70 | 1,75 | -0,74% | 750,00 |
| 25.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,62% | - |
| 24.09.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -2,28% | - |
| 23.09.2025 | 1,83 | 1,86 | 1,75 | 1,76 | -4,04% | - |
| 22.09.2025 | 1,76 | 1,84 | 1,74 | 1,83 | 1,44% | - |
| 19.09.2025 | 1,83 | 1,85 | 1,78 | 1,81 | -1,53% | - |
| 18.09.2025 | 1,81 | 1,88 | 1,76 | 1,83 | 1,61% | - |
| 17.09.2025 | 1,85 | 1,89 | 1,77 | 1,81 | -0,33% | - |
| 16.09.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -4,23% | - |
| 15.09.2025 | 1,91 | 1,93 | 1,80 | 1,89 | -3,17% | - |
| 12.09.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -0,15% | - |
| 11.09.2025 | 2,22 | 2,25 | 1,79 | 1,96 | 7,83% | - |
| 10.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 8,36% | - |
| 09.09.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -4,45% | - |
| 08.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,11% | - |
| 05.09.2025 | 1,72 | 1,78 | 1,68 | 1,75 | 2,15% | - |
| 04.09.2025 | 1,75 | 1,78 | 1,71 | 1,72 | -2,11% | - |
| 03.09.2025 | 1,77 | 1,81 | 1,74 | 1,75 | -0,40% | - |
| 02.09.2025 | 1,80 | 1,82 | 1,75 | 1,76 | -1,84% | - |
| 01.09.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -0,99% | - |
| 29.08.2025 | 1,82 | 1,84 | 1,75 | 1,81 | 0,55% | - |
| 28.08.2025 | 1,85 | 1,88 | 1,78 | 1,80 | -3,17% | - |
| 27.08.2025 | 1,90 | 1,97 | 1,85 | 1,86 | -2,46% | - |
| 26.08.2025 | 1,90 | 1,97 | 1,87 | 1,91 | 0,26% | - |
| 25.08.2025 | 1,84 | 1,96 | 1,83 | 1,90 | 0,79% | - |
| 22.08.2025 | 1,84 | 1,94 | 1,83 | 1,89 | 2,61% | - |
| 21.08.2025 | 1,81 | 1,87 | 1,79 | 1,84 | 0,66% | - |
| 20.08.2025 | 1,90 | 2,00 | 1,78 | 1,83 | -4,74% | - |
| 19.08.2025 | 1,90 | 1,99 | 1,84 | 1,92 | -0,31% | - |
| 18.08.2025 | 1,95 | 1,97 | 1,88 | 1,93 | -1,64% | - |
| 15.08.2025 | 1,98 | 2,01 | 1,89 | 1,96 | -0,89% | - |
| 14.08.2025 | 1,99 | 2,10 | 1,88 | 1,97 | -0,88% | - |
| 13.08.2025 | 1,82 | 2,11 | 1,82 | 1,99 | 8,38% | - |
| 12.08.2025 | 2,15 | 2,20 | 1,66 | 1,84 | -14,51% | - |
| 11.08.2025 | 2,04 | 2,19 | 1,99 | 2,15 | 6,30% | - |
| 08.08.2025 | 2,24 | 2,28 | 2,02 | 2,02 | -9,61% | - |
| 07.08.2025 | 2,30 | 2,36 | 2,18 | 2,24 | -2,51% | - |
| 06.08.2025 | 2,36 | 2,37 | 2,26 | 2,30 | -2,24% | - |
| 05.08.2025 | 2,41 | 2,46 | 2,30 | 2,35 | -1,16% | - |
| 04.08.2025 | 2,17 | 2,43 | 2,17 | 2,38 | 9,32% | - |
| 01.08.2025 | 2,28 | 2,32 | 2,13 | 2,17 | -4,82% | - |
| 31.07.2025 | 2,39 | 2,42 | 2,24 | 2,28 | -4,70% | - |
| 30.07.2025 | 2,57 | 2,62 | 2,34 | 2,40 | -3,82% | - |
| 29.07.2025 | 2,42 | 2,63 | 2,39 | 2,49 | 3,53% | - |
| 28.07.2025 | 2,35 | 2,47 | 2,32 | 2,41 | 1,58% | - |
| 25.07.2025 | 2,17 | 2,40 | 2,15 | 2,37 | 8,60% | - |
| 24.07.2025 | 2,12 | 2,20 | 2,08 | 2,18 | 3,93% | - |
| 23.07.2025 | 2,18 | 2,28 | 1,97 | 2,10 | -2,33% | 1.527,00 |
| 22.07.2025 | 1,93 | 2,15 | 1,93 | 2,15 | 12,32% | - |
| 21.07.2025 | 2,18 | 2,35 | 1,87 | 1,91 | -12,19% | - |
| 18.07.2025 | 2,16 | 2,22 | 2,08 | 2,18 | 0,69% | - |
| 17.07.2025 | 2,22 | 2,43 | 2,05 | 2,16 | -2,04% | - |
| 16.07.2025 | 1,88 | 2,22 | 1,82 | 2,21 | 17,99% | 1.530,00 |
| 15.07.2025 | 1,61 | 1,99 | 1,61 | 1,87 | 15,21% | - |
| 14.07.2025 | 1,60 | 1,62 | 1,56 | 1,62 | 1,82% | - |
| 11.07.2025 | 1,61 | 1,61 | 1,57 | 1,60 | 0,06% | - |