1,450€
-4,23%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,53 | 1,60 | 1,45 | 1,46 | -5,02% | - |
| 14.11.2024 | 1,54 | 1,64 | 1,52 | 1,54 | -0,26% | - |
| 13.11.2024 | 1,59 | 1,68 | 1,44 | 1,54 | -3,02% | - |
| 12.11.2024 | 1,73 | 1,78 | 1,59 | 1,59 | -8,37% | - |
| 11.11.2024 | 1,76 | 1,82 | 1,73 | 1,73 | -0,97% | - |
| 08.11.2024 | 1,73 | 1,79 | 1,70 | 1,75 | 1,86% | - |
| 07.11.2024 | 1,70 | 1,78 | 1,70 | 1,72 | 1,00% | - |
| 06.11.2024 | 1,95 | 1,95 | 1,70 | 1,70 | -9,53% | - |
| 05.11.2024 | 1,91 | 1,95 | 1,85 | 1,88 | -1,05% | - |
| 04.11.2024 | 1,70 | 1,90 | 1,68 | 1,90 | 10,60% | - |
| 01.11.2024 | 1,67 | 1,76 | 1,67 | 1,72 | -0,12% | - |
| 31.10.2024 | 1,76 | 1,80 | 1,66 | 1,72 | -5,60% | - |
| 30.10.2024 | 1,85 | 1,88 | 1,73 | 1,82 | -3,29% | - |
| 29.10.2024 | 1,88 | 1,89 | 1,81 | 1,88 | -0,74% | - |
| 28.10.2024 | 1,89 | 1,91 | 1,86 | 1,90 | 1,12% | - |
| 25.10.2024 | 1,85 | 1,93 | 1,85 | 1,88 | -1,16% | - |
| 24.10.2024 | 1,91 | 1,93 | 1,88 | 1,90 | 0,11% | - |
| 23.10.2024 | 1,91 | 1,97 | 1,89 | 1,90 | -3,22% | - |
| 22.10.2024 | 1,87 | 1,97 | 1,87 | 1,96 | 1,61% | - |
| 21.10.2024 | 1,94 | 1,97 | 1,90 | 1,93 | -0,98% | - |
| 18.10.2024 | 1,92 | 1,96 | 1,91 | 1,95 | 1,14% | - |
| 17.10.2024 | 1,98 | 1,99 | 1,91 | 1,93 | -2,38% | - |
| 16.10.2024 | 1,90 | 1,97 | 1,89 | 1,97 | 4,45% | - |
| 15.10.2024 | 1,92 | 1,97 | 1,86 | 1,89 | -1,77% | - |
| 14.10.2024 | 1,94 | 2,00 | 1,91 | 1,92 | -3,32% | - |
| 11.10.2024 | 1,94 | 2,02 | 1,94 | 1,99 | 0,00% | - |
| 10.10.2024 | 2,04 | 2,11 | 1,94 | 1,99 | -2,17% | - |
| 09.10.2024 | 1,95 | 2,09 | 1,94 | 2,03 | 3,25% | - |
| 08.10.2024 | 1,90 | 1,98 | 1,88 | 1,97 | 3,04% | - |
| 07.10.2024 | 1,92 | 1,94 | 1,87 | 1,91 | -0,68% | - |
| 04.10.2024 | 1,94 | 2,00 | 1,90 | 1,92 | -1,13% | - |
| 03.10.2024 | 1,97 | 1,99 | 1,93 | 1,95 | -0,97% | - |
| 02.10.2024 | 1,92 | 2,06 | 1,92 | 1,96 | -0,56% | - |
| 01.10.2024 | 2,04 | 2,08 | 1,96 | 1,98 | -2,81% | - |
| 30.09.2024 | 1,97 | 2,11 | 1,94 | 2,03 | 3,36% | - |
| 27.09.2024 | 1,94 | 2,03 | 1,93 | 1,97 | 1,03% | - |
| 26.09.2024 | 1,95 | 2,00 | 1,89 | 1,95 | 0,99% | - |
| 25.09.2024 | 1,99 | 2,03 | 1,91 | 1,93 | -3,79% | - |
| 24.09.2024 | 1,95 | 2,03 | 1,94 | 2,00 | 2,88% | - |
| 23.09.2024 | 1,96 | 2,03 | 1,92 | 1,95 | -0,10% | - |
| 20.09.2024 | 2,05 | 2,08 | 1,94 | 1,95 | -4,32% | - |
| 19.09.2024 | 2,00 | 2,09 | 2,00 | 2,04 | 3,09% | - |
| 18.09.2024 | 2,01 | 2,05 | 1,97 | 1,98 | -2,13% | - |
| 17.09.2024 | 1,94 | 2,02 | 1,91 | 2,02 | 4,02% | - |
| 16.09.2024 | 1,95 | 2,01 | 1,93 | 1,94 | -0,92% | - |
| 13.09.2024 | 1,92 | 2,04 | 1,92 | 1,96 | 1,35% | - |
| 12.09.2024 | 1,97 | 2,03 | 1,93 | 1,93 | -1,48% | - |
| 11.09.2024 | 1,91 | 2,02 | 1,89 | 1,96 | 1,82% | - |
| 10.09.2024 | 1,90 | 1,93 | 1,88 | 1,93 | 1,85% | - |
| 09.09.2024 | 1,89 | 1,95 | 1,84 | 1,89 | 0,64% | - |
| 06.09.2024 | 1,89 | 1,95 | 1,84 | 1,88 | -1,52% | - |
| 05.09.2024 | 1,87 | 1,93 | 1,85 | 1,91 | 1,92% | - |
| 04.09.2024 | 1,82 | 1,93 | 1,82 | 1,87 | -1,06% | - |
| 03.09.2024 | 1,97 | 2,04 | 1,87 | 1,89 | -4,49% | 300,00 |
| 02.09.2024 | 1,98 | 2,01 | 1,97 | 1,98 | -0,35% | - |
| 30.08.2024 | 2,04 | 2,09 | 1,98 | 1,99 | -0,80% | - |
| 29.08.2024 | 1,95 | 2,05 | 1,95 | 2,01 | 2,45% | - |
| 28.08.2024 | 1,94 | 2,01 | 1,94 | 1,96 | 0,41% | - |
| 27.08.2024 | 1,98 | 2,02 | 1,95 | 1,95 | -2,21% | - |
| 26.08.2024 | 2,09 | 2,12 | 1,97 | 1,99 | -4,87% | - |
| 23.08.2024 | 2,04 | 2,13 | 2,04 | 2,10 | 2,80% | - |
| 22.08.2024 | 2,00 | 2,11 | 2,00 | 2,04 | 1,49% | - |
| 21.08.2024 | 1,88 | 2,01 | 1,88 | 2,01 | 6,41% | - |
| 20.08.2024 | 1,94 | 1,97 | 1,84 | 1,89 | -2,48% | - |
| 19.08.2024 | 1,97 | 2,09 | 1,83 | 1,94 | -4,54% | - |
| 16.08.2024 | 2,02 | 2,08 | 1,94 | 2,03 | 1,30% | - |
| 15.08.2024 | 1,95 | 2,19 | 1,95 | 2,00 | 2,77% | - |
| 14.08.2024 | 2,05 | 2,19 | 1,94 | 1,95 | -6,30% | - |
| 13.08.2024 | 2,25 | 2,35 | 2,07 | 2,08 | -7,02% | - |
| 12.08.2024 | 2,42 | 2,50 | 2,23 | 2,24 | -7,57% | - |
| 09.08.2024 | 2,43 | 2,51 | 2,33 | 2,42 | -0,21% | - |
| 08.08.2024 | 2,40 | 2,52 | 2,39 | 2,42 | 0,83% | - |
| 07.08.2024 | 2,64 | 2,69 | 2,40 | 2,40 | -7,86% | - |
| 06.08.2024 | 2,58 | 2,68 | 2,53 | 2,61 | 3,37% | - |
| 05.08.2024 | 2,61 | 2,75 | 2,40 | 2,52 | -8,85% | - |
| 02.08.2024 | 2,86 | 2,92 | 2,70 | 2,77 | -5,79% | - |
| 01.08.2024 | 3,03 | 3,10 | 2,88 | 2,94 | -2,88% | - |
| 31.07.2024 | 2,96 | 3,08 | 2,89 | 3,03 | 3,14% | - |
| 30.07.2024 | 2,89 | 2,95 | 2,84 | 2,93 | 1,38% | - |
| 29.07.2024 | 3,12 | 3,18 | 2,84 | 2,89 | -6,16% | - |
| 26.07.2024 | 2,98 | 3,10 | 2,93 | 3,08 | 4,16% | - |
| 25.07.2024 | 2,97 | 3,04 | 2,88 | 2,96 | -0,34% | - |
| 24.07.2024 | 3,10 | 3,13 | 2,97 | 2,97 | -4,75% | - |
| 23.07.2024 | 3,06 | 3,13 | 2,99 | 3,12 | 2,23% | - |
| 22.07.2024 | 2,95 | 3,11 | 2,91 | 3,05 | 3,99% | - |
| 19.07.2024 | 2,96 | 3,01 | 2,89 | 2,93 | -0,41% | - |
| 18.07.2024 | 3,10 | 3,19 | 2,94 | 2,95 | -4,48% | - |
| 17.07.2024 | 3,34 | 3,34 | 3,02 | 3,08 | -7,97% | - |
| 16.07.2024 | 3,13 | 3,39 | 3,13 | 3,35 | 4,75% | - |
| 15.07.2024 | 3,11 | 3,22 | 2,91 | 3,20 | 3,50% | - |
| 12.07.2024 | 3,10 | 3,22 | 3,06 | 3,09 | -0,96% | - |
| 11.07.2024 | 2,89 | 3,16 | 2,89 | 3,12 | 5,23% | - |
| 10.07.2024 | 2,85 | 3,00 | 2,85 | 2,97 | 1,79% | - |
| 09.07.2024 | 2,89 | 3,12 | 2,89 | 2,91 | -1,02% | - |
| 08.07.2024 | 2,82 | 3,04 | 2,81 | 2,94 | 5,30% | - |
| 05.07.2024 | 2,93 | 3,02 | 2,78 | 2,80 | -6,52% | - |
| 04.07.2024 | 2,98 | 3,02 | 2,98 | 2,99 | 1,42% | - |
| 03.07.2024 | 2,90 | 3,08 | 2,83 | 2,95 | 1,48% | - |
| 02.07.2024 | 2,96 | 3,03 | 2,91 | 2,91 | -4,22% | - |
| 01.07.2024 | 3,04 | 3,07 | 2,91 | 3,03 | -0,33% | - |