1,410€
2,99%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,36 | 1,42 | 1,29 | 1,41 | 3,14% | - |
| 02.04.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 0,15% | - |
| 01.04.2025 | 1,35 | 1,38 | 1,31 | 1,37 | 1,94% | - |
| 31.03.2025 | 1,36 | 1,38 | 1,32 | 1,34 | -2,26% | - |
| 28.03.2025 | 1,39 | 1,42 | 1,36 | 1,37 | -0,87% | - |
| 27.03.2025 | 1,31 | 1,41 | 1,30 | 1,38 | 5,17% | - |
| 26.03.2025 | 1,33 | 1,36 | 1,31 | 1,32 | -1,05% | - |
| 25.03.2025 | 1,33 | 1,37 | 1,31 | 1,33 | 0,08% | - |
| 24.03.2025 | 1,32 | 1,36 | 1,30 | 1,33 | 0,53% | - |
| 21.03.2025 | 1,34 | 1,34 | 1,31 | 1,32 | -1,42% | - |
| 20.03.2025 | 1,34 | 1,46 | 1,32 | 1,34 | 0,37% | - |
| 19.03.2025 | 1,30 | 1,35 | 1,29 | 1,34 | 3,33% | - |
| 18.03.2025 | 1,32 | 1,39 | 1,29 | 1,29 | -2,34% | - |
| 17.03.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,65% | - |
| 14.03.2025 | 1,35 | 1,37 | 1,33 | 1,36 | 0,74% | - |
| 13.03.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -1,39% | - |
| 12.03.2025 | 1,39 | 1,42 | 1,36 | 1,37 | -1,37% | - |
| 11.03.2025 | 1,39 | 1,40 | 1,34 | 1,39 | -0,43% | - |
| 10.03.2025 | 1,42 | 1,44 | 1,37 | 1,39 | -1,13% | - |
| 07.03.2025 | 1,45 | 1,47 | 1,40 | 1,41 | -2,76% | - |
| 06.03.2025 | 1,45 | 1,51 | 1,39 | 1,45 | 0,69% | - |
| 05.03.2025 | 1,41 | 1,52 | 1,41 | 1,44 | 2,20% | - |
| 04.03.2025 | 1,42 | 1,47 | 1,39 | 1,41 | -2,22% | - |
| 03.03.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -4,51% | - |
| 28.02.2025 | 1,50 | 1,54 | 1,47 | 1,51 | 0,94% | - |
| 27.02.2025 | 1,49 | 1,54 | 1,49 | 1,50 | -0,47% | - |
| 26.02.2025 | 1,45 | 1,50 | 1,43 | 1,50 | 4,60% | 100,00 |
| 25.02.2025 | 1,49 | 1,51 | 1,43 | 1,44 | -2,91% | - |
| 24.02.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -1,14% | - |
| 21.02.2025 | 1,52 | 1,57 | 1,49 | 1,50 | -1,84% | - |
| 20.02.2025 | 1,55 | 1,61 | 1,52 | 1,52 | -2,62% | - |
| 19.02.2025 | 1,61 | 1,66 | 1,56 | 1,57 | -3,04% | - |
| 18.02.2025 | 1,66 | 1,68 | 1,60 | 1,61 | -2,42% | 300,00 |
| 17.02.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 0,30% | 100,00 |
| 14.02.2025 | 1,66 | 1,71 | 1,62 | 1,65 | -0,36% | - |
| 13.02.2025 | 1,61 | 1,66 | 1,60 | 1,66 | 2,10% | - |
| 12.02.2025 | 1,65 | 1,69 | 1,60 | 1,62 | -1,52% | - |
| 11.02.2025 | 1,67 | 1,70 | 1,63 | 1,65 | -1,38% | - |
| 10.02.2025 | 1,70 | 1,74 | 1,65 | 1,67 | -1,77% | - |
| 07.02.2025 | 1,71 | 1,76 | 1,67 | 1,70 | -0,59% | - |
| 06.02.2025 | 1,71 | 1,74 | 1,66 | 1,71 | 0,18% | - |
| 05.02.2025 | 1,64 | 1,76 | 1,63 | 1,71 | 2,71% | - |
| 04.02.2025 | 1,63 | 1,67 | 1,61 | 1,66 | 1,47% | - |
| 03.02.2025 | 1,77 | 1,77 | 1,56 | 1,64 | 0,80% | - |
| 31.01.2025 | 1,67 | 1,71 | 1,60 | 1,62 | -2,35% | - |
| 30.01.2025 | 1,59 | 1,69 | 1,56 | 1,66 | 4,53% | - |
| 29.01.2025 | 1,65 | 1,71 | 1,56 | 1,59 | -2,99% | - |
| 28.01.2025 | 1,73 | 1,78 | 1,61 | 1,64 | -4,76% | - |
| 27.01.2025 | 1,75 | 1,75 | 1,68 | 1,72 | 0,41% | - |
| 24.01.2025 | 1,77 | 1,81 | 1,69 | 1,72 | -3,22% | - |
| 23.01.2025 | 1,73 | 1,79 | 1,71 | 1,77 | 2,72% | - |
| 22.01.2025 | 1,99 | 2,01 | 1,70 | 1,73 | -12,12% | - |
| 21.01.2025 | 1,96 | 2,04 | 1,90 | 1,96 | 0,46% | - |
| 20.01.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -0,61% | - |
| 17.01.2025 | 1,85 | 1,97 | 1,85 | 1,97 | 6,04% | - |
| 16.01.2025 | 1,82 | 1,91 | 1,75 | 1,85 | 1,81% | - |
| 15.01.2025 | 1,74 | 1,85 | 1,70 | 1,82 | 4,54% | - |
| 14.01.2025 | 1,79 | 1,81 | 1,73 | 1,74 | -3,06% | - |
| 13.01.2025 | 1,83 | 1,89 | 1,77 | 1,80 | -1,59% | - |
| 10.01.2025 | 1,86 | 1,96 | 1,82 | 1,83 | -1,72% | - |
| 09.01.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,75% | - |
| 08.01.2025 | 1,98 | 1,98 | 1,83 | 1,87 | -5,98% | - |
| 07.01.2025 | 2,06 | 2,11 | 1,94 | 1,99 | -3,58% | - |
| 06.01.2025 | 2,18 | 2,21 | 2,04 | 2,07 | -5,71% | - |
| 03.01.2025 | 2,00 | 2,28 | 1,94 | 2,19 | 10,19% | - |
| 02.01.2025 | 1,84 | 2,01 | 1,81 | 1,99 | 9,26% | - |
| 30.12.2024 | 1,83 | 1,85 | 1,82 | 1,82 | -0,55% | - |
| 27.12.2024 | 1,71 | 1,87 | 1,71 | 1,83 | 6,90% | - |
| 23.12.2024 | 1,77 | 1,83 | 1,70 | 1,71 | -3,06% | - |
| 20.12.2024 | 1,70 | 1,79 | 1,69 | 1,77 | 3,88% | - |
| 19.12.2024 | 1,71 | 1,73 | 1,68 | 1,70 | -0,64% | - |
| 18.12.2024 | 1,70 | 1,73 | 1,67 | 1,71 | 1,18% | - |
| 17.12.2024 | 1,70 | 1,77 | 1,67 | 1,69 | -0,88% | - |
| 16.12.2024 | 1,70 | 1,77 | 1,68 | 1,71 | 1,13% | - |
| 13.12.2024 | 1,68 | 1,71 | 1,66 | 1,69 | -1,46% | - |
| 12.12.2024 | 1,71 | 1,74 | 1,67 | 1,71 | 0,00% | - |
| 11.12.2024 | 1,70 | 1,78 | 1,66 | 1,71 | 0,59% | - |
| 10.12.2024 | 1,72 | 1,77 | 1,67 | 1,70 | -0,87% | - |
| 09.12.2024 | 1,69 | 1,78 | 1,68 | 1,72 | 0,70% | - |
| 06.12.2024 | 1,69 | 1,75 | 1,66 | 1,70 | 1,31% | - |
| 05.12.2024 | 1,71 | 1,77 | 1,68 | 1,68 | -1,81% | 4.000,00 |
| 04.12.2024 | 1,84 | 1,87 | 1,68 | 1,71 | -7,00% | - |
| 03.12.2024 | 1,92 | 1,98 | 1,75 | 1,84 | -4,01% | - |
| 02.12.2024 | 1,76 | 1,93 | 1,76 | 1,92 | 7,51% | - |
| 29.11.2024 | 1,67 | 1,79 | 1,62 | 1,79 | 7,21% | - |
| 28.11.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,30% | - |
| 27.11.2024 | 1,71 | 1,76 | 1,65 | 1,66 | -2,98% | - |
| 26.11.2024 | 1,69 | 1,75 | 1,67 | 1,71 | 1,18% | - |
| 25.11.2024 | 1,65 | 1,71 | 1,61 | 1,69 | 2,48% | - |
| 22.11.2024 | 1,49 | 1,66 | 1,47 | 1,65 | 10,37% | 1.000,00 |
| 21.11.2024 | 1,47 | 1,51 | 1,46 | 1,50 | 1,98% | - |
| 20.11.2024 | 1,49 | 1,53 | 1,47 | 1,47 | -1,41% | - |
| 19.11.2024 | 1,49 | 1,54 | 1,46 | 1,49 | 0,00% | - |
| 18.11.2024 | 1,47 | 1,53 | 1,46 | 1,49 | 1,85% | - |
| 15.11.2024 | 1,53 | 1,60 | 1,45 | 1,46 | -4,82% | - |
| 14.11.2024 | 1,55 | 1,65 | 1,51 | 1,53 | -2,73% | - |
| 13.11.2024 | 1,59 | 1,69 | 1,44 | 1,58 | -0,82% | - |
| 12.11.2024 | 1,72 | 1,78 | 1,56 | 1,59 | -7,72% | - |
| 11.11.2024 | 1,75 | 1,83 | 1,72 | 1,72 | -1,49% | - |
| 08.11.2024 | 1,71 | 1,79 | 1,70 | 1,75 | 2,40% | - |