4,043€
-5,76%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 4,29 | 4,30 | 3,94 | 4,04 | -5,76% | - |
| 15.07.2026 | 4,46 | 4,52 | 4,11 | 4,29 | 10,28% | - |
| 14.07.2026 | 3,79 | 4,53 | 3,78 | 3,89 | 3,18% | - |
| 13.07.2026 | 3,83 | 3,92 | 3,71 | 3,77 | -3,51% | - |
| 10.07.2026 | 3,87 | 4,03 | 3,67 | 3,91 | 0,44% | - |
| 09.07.2026 | 3,82 | 3,99 | 3,81 | 3,89 | 2,72% | - |
| 08.07.2026 | 3,64 | 3,92 | 3,41 | 3,79 | 4,61% | - |
| 07.07.2026 | 4,14 | 4,21 | 3,60 | 3,62 | -12,98% | - |
| 06.07.2026 | 4,04 | 4,37 | 3,88 | 4,16 | 2,64% | 22.270,00 |
| 03.07.2026 | 4,04 | 4,06 | 4,03 | 4,05 | 0,95% | - |
| 02.07.2026 | 4,08 | 4,25 | 3,86 | 4,02 | -2,78% | - |
| 01.07.2026 | 4,23 | 4,34 | 4,05 | 4,13 | 0,07% | - |
| 30.06.2026 | 4,16 | 4,33 | 4,07 | 4,13 | 0,10% | - |
| 29.06.2026 | 3,86 | 4,14 | 3,72 | 4,12 | 9,22% | - |
| 26.06.2026 | 3,74 | 3,90 | 3,63 | 3,78 | -0,21% | - |
| 25.06.2026 | 4,06 | 4,13 | 3,77 | 3,78 | -3,98% | - |
| 24.06.2026 | 4,29 | 4,39 | 3,91 | 3,94 | -8,05% | - |
| 23.06.2026 | 4,33 | 4,47 | 4,16 | 4,29 | -2,39% | - |
| 22.06.2026 | 4,38 | 4,71 | 4,36 | 4,39 | 2,93% | - |
| 19.06.2026 | 4,37 | 4,39 | 4,27 | 4,27 | -1,73% | - |
| 18.06.2026 | 4,27 | 4,51 | 4,27 | 4,34 | 2,36% | - |
| 17.06.2026 | 4,19 | 4,52 | 3,82 | 4,24 | 3,16% | - |
| 16.06.2026 | 3,41 | 4,30 | 3,40 | 4,11 | 20,70% | - |
| 15.06.2026 | 3,67 | 3,87 | 3,38 | 3,41 | -5,68% | - |
| 12.06.2026 | 3,57 | 3,90 | 3,47 | 3,61 | 0,98% | - |
| 11.06.2026 | 3,46 | 3,61 | 3,43 | 3,58 | 4,84% | - |
| 10.06.2026 | 3,58 | 3,80 | 3,34 | 3,41 | -4,48% | - |
| 09.06.2026 | 3,20 | 3,60 | 3,10 | 3,57 | 12,16% | - |
| 08.06.2026 | 3,31 | 3,51 | 3,18 | 3,18 | -4,07% | - |
| 05.06.2026 | 3,56 | 3,65 | 3,27 | 3,32 | -8,34% | - |
| 04.06.2026 | 3,48 | 3,67 | 3,37 | 3,62 | 4,32% | 30.787,00 |
| 03.06.2026 | 3,46 | 3,59 | 3,34 | 3,47 | 0,52% | - |
| 02.06.2026 | 3,19 | 3,53 | 3,15 | 3,45 | 7,27% | - |
| 01.06.2026 | 3,03 | 3,22 | 2,95 | 3,22 | 5,75% | - |
| 29.05.2026 | 3,16 | 3,19 | 2,93 | 3,04 | -3,55% | - |
| 28.05.2026 | 3,22 | 3,27 | 3,07 | 3,16 | -0,09% | - |
| 27.05.2026 | 3,40 | 3,52 | 3,12 | 3,16 | -7,93% | - |
| 26.05.2026 | 3,32 | 3,56 | 3,22 | 3,43 | 3,06% | - |
| 25.05.2026 | 3,39 | 3,39 | 3,27 | 3,33 | -0,06% | - |
| 22.05.2026 | 3,00 | 3,43 | 2,92 | 3,33 | 10,16% | - |
| 21.05.2026 | 3,24 | 3,25 | 2,95 | 3,02 | -6,12% | - |
| 20.05.2026 | 3,10 | 3,41 | 3,10 | 3,22 | 3,54% | - |
| 19.05.2026 | 3,24 | 3,35 | 3,00 | 3,11 | -4,98% | - |
| 18.05.2026 | 3,94 | 4,05 | 3,15 | 3,27 | -16,14% | - |
| 15.05.2026 | 3,27 | 4,14 | 3,15 | 3,90 | 18,63% | - |
| 14.05.2026 | 3,21 | 3,70 | 3,13 | 3,29 | -0,09% | - |
| 13.05.2026 | 3,67 | 4,03 | 3,09 | 3,29 | -12,42% | - |
| 12.05.2026 | 1,72 | 3,90 | 1,71 | 3,76 | 116,47% | - |
| 11.05.2026 | 1,82 | 1,83 | 1,70 | 1,74 | -4,14% | - |
| 08.05.2026 | 1,80 | 1,84 | 1,74 | 1,81 | 0,55% | - |
| 07.05.2026 | 1,80 | 1,87 | 1,70 | 1,80 | -15,79% | - |
| 06.05.2026 | 2,31 | 2,32 | 1,69 | 2,14 | -7,16% | - |
| 05.05.2026 | 2,18 | 2,31 | 2,15 | 2,31 | 5,73% | - |
| 04.05.2026 | 2,24 | 2,26 | 2,16 | 2,18 | -4,18% | - |
| 30.04.2026 | 2,09 | 2,32 | 2,05 | 2,28 | 9,38% | - |
| 29.04.2026 | 2,13 | 2,17 | 2,04 | 2,08 | -1,56% | - |
| 28.04.2026 | 2,20 | 2,27 | 2,08 | 2,11 | -6,21% | - |
| 27.04.2026 | 2,20 | 2,31 | 2,19 | 2,25 | 3,35% | - |
| 24.04.2026 | 2,29 | 2,33 | 2,18 | 2,18 | -4,47% | - |
| 23.04.2026 | 2,06 | 2,41 | 2,04 | 2,28 | 9,87% | - |
| 22.04.2026 | 1,99 | 2,08 | 1,99 | 2,08 | 5,11% | - |
| 21.04.2026 | 2,13 | 2,14 | 1,96 | 1,98 | -6,48% | - |
| 20.04.2026 | 1,98 | 2,17 | 1,83 | 2,11 | 5,39% | - |
| 17.04.2026 | 1,90 | 2,01 | 1,88 | 2,01 | 7,45% | - |
| 16.04.2026 | 1,90 | 1,92 | 1,86 | 1,87 | -1,69% | - |
| 15.04.2026 | 1,86 | 1,91 | 1,81 | 1,90 | 2,43% | - |
| 14.04.2026 | 1,78 | 1,87 | 1,78 | 1,85 | 4,04% | - |
| 13.04.2026 | 1,80 | 1,85 | 1,78 | 1,78 | -0,06% | - |
| 10.04.2026 | 1,81 | 1,85 | 1,75 | 1,78 | -1,00% | - |
| 09.04.2026 | 1,73 | 1,83 | 1,72 | 1,80 | 2,74% | - |
| 08.04.2026 | 1,82 | 1,92 | 1,73 | 1,75 | 0,06% | - |
| 07.04.2026 | 1,80 | 1,81 | 1,74 | 1,75 | -0,68% | - |
| 02.04.2026 | 1,75 | 1,84 | 1,73 | 1,76 | -0,62% | - |
| 01.04.2026 | 1,81 | 1,90 | 1,77 | 1,77 | -2,10% | - |
| 31.03.2026 | 1,73 | 1,82 | 1,73 | 1,81 | 6,34% | 185.394,00 |
| 30.03.2026 | 1,72 | 1,77 | 1,69 | 1,70 | -0,64% | - |
| 27.03.2026 | 1,76 | 1,76 | 1,68 | 1,72 | -2,06% | - |
| 26.03.2026 | 1,78 | 1,80 | 1,72 | 1,75 | -2,18% | - |
| 25.03.2026 | 1,77 | 1,84 | 1,77 | 1,79 | 2,17% | - |
| 24.03.2026 | 1,81 | 1,87 | 1,74 | 1,75 | -2,88% | - |
| 23.03.2026 | 1,71 | 1,83 | 1,71 | 1,80 | 4,76% | - |
| 20.03.2026 | 1,82 | 1,83 | 1,68 | 1,72 | -6,41% | - |
| 19.03.2026 | 1,92 | 1,94 | 1,80 | 1,84 | -4,12% | - |
| 18.03.2026 | 1,95 | 1,95 | 1,89 | 1,92 | -0,98% | - |
| 17.03.2026 | 1,90 | 1,96 | 1,89 | 1,94 | 1,84% | - |
| 16.03.2026 | 1,93 | 1,99 | 1,89 | 1,90 | 0,11% | - |
| 13.03.2026 | 1,95 | 1,97 | 1,86 | 1,90 | -2,51% | - |
| 12.03.2026 | 1,91 | 1,99 | 1,88 | 1,95 | 2,25% | - |
| 11.03.2026 | 2,08 | 2,19 | 1,70 | 1,91 | -8,32% | - |
| 10.03.2026 | 2,02 | 2,14 | 1,97 | 2,08 | 2,97% | - |
| 09.03.2026 | 1,95 | 2,05 | 1,93 | 2,02 | 1,76% | - |
| 06.03.2026 | 2,04 | 2,04 | 1,94 | 1,99 | -2,84% | - |
| 05.03.2026 | 2,13 | 2,15 | 2,00 | 2,04 | -3,31% | - |
| 04.03.2026 | 2,10 | 2,16 | 2,10 | 2,11 | 0,38% | - |
| 03.03.2026 | 2,11 | 2,16 | 2,05 | 2,11 | -2,09% | - |
| 02.03.2026 | 2,08 | 2,19 | 2,06 | 2,15 | 2,72% | - |
| 27.02.2026 | 2,26 | 2,29 | 2,06 | 2,09 | -6,98% | - |
| 26.02.2026 | 2,24 | 2,27 | 2,21 | 2,25 | 0,22% | - |
| 25.02.2026 | 2,14 | 2,29 | 2,12 | 2,25 | 5,00% | - |
| 24.02.2026 | 2,03 | 2,15 | 1,98 | 2,14 | 6,79% | - |