1,306€
-0,46%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,36 | 1,42 | 1,32 | 1,32 | -2,45% | - |
| 24.04.2025 | 1,39 | 1,44 | 1,33 | 1,35 | -3,02% | - |
| 23.04.2025 | 1,52 | 1,53 | 1,39 | 1,39 | -6,83% | - |
| 22.04.2025 | 1,44 | 1,51 | 1,43 | 1,49 | 0,74% | - |
| 17.04.2025 | 1,47 | 1,48 | 1,42 | 1,48 | 1,93% | - |
| 16.04.2025 | 1,35 | 1,47 | 1,35 | 1,45 | 4,23% | - |
| 15.04.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 3,87% | - |
| 14.04.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -0,81% | - |
| 11.04.2025 | 1,40 | 1,41 | 1,35 | 1,35 | -3,01% | - |
| 10.04.2025 | 1,46 | 1,46 | 1,34 | 1,40 | -5,48% | - |
| 09.04.2025 | 1,36 | 1,52 | 1,36 | 1,48 | 4,75% | - |
| 08.04.2025 | 1,48 | 1,50 | 1,40 | 1,41 | -4,08% | - |
| 07.04.2025 | 1,38 | 1,47 | 1,33 | 1,47 | 1,52% | - |
| 04.04.2025 | 1,41 | 1,46 | 1,32 | 1,45 | 2,55% | - |
| 03.04.2025 | 1,31 | 1,41 | 1,25 | 1,41 | 3,14% | - |
| 02.04.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,15% | - |
| 01.04.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 1,26% | - |
| 31.03.2025 | 1,36 | 1,37 | 1,31 | 1,35 | -4,32% | - |
| 28.03.2025 | 1,38 | 1,43 | 1,36 | 1,41 | 2,84% | - |
| 27.03.2025 | 1,32 | 1,42 | 1,30 | 1,37 | 2,62% | - |
| 26.03.2025 | 1,34 | 1,36 | 1,31 | 1,34 | -0,52% | - |
| 25.03.2025 | 1,33 | 1,37 | 1,31 | 1,34 | 0,37% | - |
| 24.03.2025 | 1,33 | 1,35 | 1,30 | 1,34 | -0,59% | - |
| 21.03.2025 | 1,33 | 1,35 | 1,31 | 1,35 | -0,37% | - |
| 20.03.2025 | 1,34 | 1,46 | 1,32 | 1,35 | 0,90% | - |
| 19.03.2025 | 1,31 | 1,36 | 1,30 | 1,34 | 4,52% | - |
| 18.03.2025 | 1,32 | 1,37 | 1,28 | 1,28 | -3,10% | - |
| 17.03.2025 | 1,35 | 1,36 | 1,30 | 1,32 | -0,23% | - |
| 14.03.2025 | 1,36 | 1,38 | 1,33 | 1,33 | -1,85% | - |
| 13.03.2025 | 1,37 | 1,41 | 1,32 | 1,35 | -3,36% | - |
| 12.03.2025 | 1,39 | 1,41 | 1,35 | 1,40 | 2,95% | - |
| 11.03.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -2,93% | - |
| 10.03.2025 | 1,40 | 1,44 | 1,37 | 1,40 | -1,20% | - |
| 07.03.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -2,34% | - |
| 06.03.2025 | 1,41 | 1,51 | 1,39 | 1,45 | 0,69% | - |
| 05.03.2025 | 1,42 | 1,52 | 1,41 | 1,44 | 2,56% | - |
| 04.03.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,36% | - |
| 03.03.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -4,71% | - |
| 28.02.2025 | 1,50 | 1,54 | 1,47 | 1,51 | 0,94% | - |
| 27.02.2025 | 1,51 | 1,54 | 1,49 | 1,50 | 0,13% | - |
| 26.02.2025 | 1,47 | 1,50 | 1,43 | 1,49 | 2,12% | - |
| 25.02.2025 | 1,49 | 1,65 | 1,43 | 1,46 | -2,47% | - |
| 24.02.2025 | 1,50 | 1,52 | 1,46 | 1,50 | 0,20% | - |
| 21.02.2025 | 1,49 | 1,57 | 1,49 | 1,50 | -1,51% | - |
| 20.02.2025 | 1,55 | 1,61 | 1,52 | 1,52 | -2,94% | - |
| 19.02.2025 | 1,61 | 1,68 | 1,55 | 1,57 | -3,04% | - |
| 18.02.2025 | 1,66 | 1,68 | 1,60 | 1,61 | -2,42% | - |
| 17.02.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 14.02.2025 | 1,67 | 1,68 | 1,62 | 1,65 | 0,06% | - |
| 13.02.2025 | 1,61 | 1,67 | 1,60 | 1,65 | 1,97% | - |
| 12.02.2025 | 1,65 | 1,69 | 1,60 | 1,62 | -0,18% | - |
| 11.02.2025 | 1,65 | 1,70 | 1,62 | 1,62 | -2,70% | - |
| 10.02.2025 | 1,71 | 1,73 | 1,64 | 1,67 | -1,77% | 386,00 |
| 07.02.2025 | 1,71 | 1,75 | 1,67 | 1,70 | -0,59% | - |
| 06.02.2025 | 1,72 | 1,74 | 1,67 | 1,71 | 0,18% | - |
| 05.02.2025 | 1,65 | 1,77 | 1,62 | 1,71 | 2,71% | - |
| 04.02.2025 | 1,64 | 1,67 | 1,61 | 1,66 | 1,53% | - |
| 03.02.2025 | 1,60 | 1,66 | 1,56 | 1,64 | 0,74% | 34.275,00 |
| 31.01.2025 | 1,68 | 1,70 | 1,60 | 1,62 | -2,35% | - |
| 30.01.2025 | 1,56 | 1,71 | 1,56 | 1,66 | 4,59% | - |
| 29.01.2025 | 1,65 | 1,68 | 1,55 | 1,59 | -2,99% | - |
| 28.01.2025 | 1,73 | 1,76 | 1,61 | 1,64 | -4,49% | - |
| 27.01.2025 | 1,71 | 1,75 | 1,67 | 1,72 | 0,00% | - |
| 24.01.2025 | 1,77 | 1,80 | 1,67 | 1,72 | -2,83% | - |
| 23.01.2025 | 1,72 | 1,79 | 1,71 | 1,77 | 2,67% | - |
| 22.01.2025 | 2,01 | 2,02 | 1,70 | 1,72 | -13,65% | - |
| 21.01.2025 | 1,96 | 2,04 | 1,90 | 1,99 | 1,94% | - |
| 20.01.2025 | 1,97 | 1,98 | 1,95 | 1,95 | -0,61% | - |
| 17.01.2025 | 1,81 | 1,98 | 1,81 | 1,97 | 6,27% | - |
| 16.01.2025 | 1,82 | 1,91 | 1,78 | 1,85 | 1,54% | - |
| 15.01.2025 | 1,74 | 1,84 | 1,71 | 1,82 | 4,65% | - |
| 14.01.2025 | 1,80 | 1,85 | 1,74 | 1,74 | -3,06% | - |
| 13.01.2025 | 1,81 | 1,90 | 1,77 | 1,80 | -1,59% | - |
| 10.01.2025 | 1,86 | 1,96 | 1,81 | 1,83 | -1,78% | - |
| 09.01.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -0,69% | - |
| 08.01.2025 | 1,95 | 1,99 | 1,83 | 1,87 | -5,60% | - |
| 07.01.2025 | 2,05 | 2,11 | 1,93 | 1,98 | -4,02% | - |
| 06.01.2025 | 2,15 | 2,21 | 2,04 | 2,07 | -4,18% | - |
| 03.01.2025 | 2,00 | 2,29 | 1,94 | 2,16 | 8,40% | - |
| 02.01.2025 | 1,82 | 2,02 | 1,82 | 1,99 | 9,23% | - |
| 30.12.2024 | 1,84 | 1,85 | 1,82 | 1,82 | -0,93% | - |
| 27.12.2024 | 1,81 | 1,86 | 1,80 | 1,84 | 7,43% | - |
| 23.12.2024 | 1,79 | 1,82 | 1,69 | 1,71 | -2,79% | - |
| 20.12.2024 | 1,72 | 1,79 | 1,68 | 1,76 | 2,45% | - |
| 19.12.2024 | 1,69 | 1,73 | 1,67 | 1,72 | 1,12% | - |
| 18.12.2024 | 1,69 | 1,74 | 1,67 | 1,70 | 0,30% | - |
| 17.12.2024 | 1,69 | 1,78 | 1,68 | 1,69 | -0,59% | - |
| 16.12.2024 | 1,70 | 1,78 | 1,68 | 1,70 | -0,41% | - |
| 13.12.2024 | 1,64 | 1,71 | 1,64 | 1,71 | 1,97% | - |
| 12.12.2024 | 1,70 | 1,73 | 1,68 | 1,68 | -1,99% | - |
| 11.12.2024 | 1,69 | 1,79 | 1,67 | 1,71 | 0,65% | - |
| 10.12.2024 | 1,68 | 1,77 | 1,67 | 1,70 | -0,93% | - |
| 09.12.2024 | 1,70 | 1,78 | 1,68 | 1,72 | 0,70% | - |
| 06.12.2024 | 1,69 | 1,75 | 1,65 | 1,70 | 0,18% | - |
| 05.12.2024 | 1,74 | 1,77 | 1,68 | 1,70 | -1,51% | - |
| 04.12.2024 | 1,83 | 1,85 | 1,68 | 1,73 | -5,21% | - |
| 03.12.2024 | 1,92 | 1,98 | 1,75 | 1,82 | -5,55% | - |
| 02.12.2024 | 1,78 | 1,96 | 1,76 | 1,93 | 10,93% | - |
| 29.11.2024 | 1,66 | 1,79 | 1,62 | 1,74 | 4,32% | - |
| 28.11.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,36% | - |