1,540$
-4,95%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,66 | 1,66 | 1,52 | 1,55 | -4,32% | 231.840,00 |
| 14.11.2024 | 1,66 | 1,70 | 1,60 | 1,62 | -0,61% | 171.343,00 |
| 13.11.2024 | 1,68 | 1,69 | 1,52 | 1,63 | -2,98% | 502.608,00 |
| 12.11.2024 | 1,87 | 1,87 | 1,68 | 1,68 | -8,70% | 457.858,00 |
| 11.11.2024 | 1,90 | 1,98 | 1,84 | 1,84 | -2,13% | 168.170,00 |
| 08.11.2024 | 1,85 | 1,92 | 1,84 | 1,88 | 1,62% | 219.114,00 |
| 07.11.2024 | 1,88 | 1,89 | 1,84 | 1,85 | 1,37% | 204.649,00 |
| 06.11.2024 | 1,95 | 1,99 | 1,82 | 1,83 | -11,41% | 419.523,00 |
| 05.11.2024 | 2,09 | 2,10 | 2,02 | 2,06 | -0,48% | 96.479,00 |
| 04.11.2024 | 1,88 | 2,07 | 1,87 | 2,07 | 12,20% | 366.907,00 |
| 01.11.2024 | 1,88 | 1,91 | 1,82 | 1,85 | 1,37% | 140.777,00 |
| 31.10.2024 | 1,92 | 1,94 | 1,80 | 1,82 | -5,21% | 424.762,00 |
| 30.10.2024 | 2,00 | 2,03 | 1,88 | 1,92 | -4,00% | 357.110,00 |
| 29.10.2024 | 2,02 | 2,02 | 1,95 | 2,00 | -0,99% | 234.509,00 |
| 28.10.2024 | 2,02 | 2,06 | 2,02 | 2,02 | -0,49% | 104.601,00 |
| 25.10.2024 | 2,07 | 2,08 | 2,02 | 2,03 | -0,98% | 117.070,00 |
| 24.10.2024 | 2,05 | 2,09 | 2,03 | 2,05 | 0,24% | 145.267,00 |
| 23.10.2024 | 2,09 | 2,13 | 2,02 | 2,05 | -3,54% | 166.477,00 |
| 22.10.2024 | 2,06 | 2,13 | 2,06 | 2,12 | 1,92% | 113.143,00 |
| 21.10.2024 | 2,10 | 2,13 | 2,06 | 2,08 | -1,65% | 99.478,00 |
| 18.10.2024 | 2,12 | 2,13 | 2,07 | 2,12 | 1,68% | 96.690,00 |
| 17.10.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -3,26% | 64.035,00 |
| 16.10.2024 | 2,09 | 2,15 | 2,06 | 2,15 | 4,62% | 70.702,00 |
| 15.10.2024 | 2,14 | 2,14 | 2,01 | 2,06 | -1,67% | 153.146,00 |
| 14.10.2024 | 2,18 | 2,18 | 2,09 | 2,09 | -3,69% | 93.046,00 |
| 11.10.2024 | 2,17 | 2,19 | 2,15 | 2,17 | -0,46% | 47.733,00 |
| 10.10.2024 | 2,23 | 2,28 | 2,10 | 2,18 | -2,24% | 161.644,00 |
| 09.10.2024 | 2,14 | 2,29 | 2,14 | 2,23 | 3,24% | 155.013,00 |
| 08.10.2024 | 2,09 | 2,17 | 2,07 | 2,16 | 3,35% | 212.399,00 |
| 07.10.2024 | 2,09 | 2,12 | 2,07 | 2,09 | -0,95% | 78.353,00 |
| 04.10.2024 | 2,14 | 2,17 | 2,08 | 2,11 | -1,17% | 125.283,00 |
| 03.10.2024 | 2,17 | 2,18 | 2,12 | 2,14 | -2,06% | 60.481,00 |
| 02.10.2024 | 2,22 | 2,24 | 2,15 | 2,18 | 0,00% | 101.374,00 |
| 01.10.2024 | 2,29 | 2,30 | 2,17 | 2,18 | -3,96% | 97.921,00 |
| 30.09.2024 | 2,20 | 2,35 | 2,20 | 2,27 | 3,18% | 107.349,00 |
| 27.09.2024 | 2,18 | 2,25 | 2,18 | 2,20 | 1,76% | 68.129,00 |
| 26.09.2024 | 2,17 | 2,21 | 2,11 | 2,16 | 0,56% | 118.101,00 |
| 25.09.2024 | 2,25 | 2,25 | 2,12 | 2,15 | -4,02% | 117.505,00 |
| 24.09.2024 | 2,17 | 2,26 | 2,15 | 2,24 | 3,70% | 93.998,00 |
| 23.09.2024 | 2,20 | 2,24 | 2,14 | 2,16 | -0,92% | 57.698,00 |
| 20.09.2024 | 2,27 | 2,28 | 2,15 | 2,18 | -4,80% | 128.053,00 |
| 19.09.2024 | 2,31 | 2,34 | 2,22 | 2,29 | 4,09% | 100.376,00 |
| 18.09.2024 | 2,25 | 2,29 | 2,19 | 2,20 | -1,35% | 94.843,00 |
| 17.09.2024 | 2,17 | 2,23 | 2,14 | 2,23 | 3,24% | 96.086,00 |
| 16.09.2024 | 2,24 | 2,24 | 2,15 | 2,16 | -0,46% | 81.765,00 |
| 13.09.2024 | 2,19 | 2,27 | 2,16 | 2,17 | 1,88% | 85.335,00 |
| 12.09.2024 | 2,16 | 2,25 | 2,13 | 2,13 | -0,93% | 92.860,00 |
| 11.09.2024 | 2,19 | 2,20 | 2,08 | 2,15 | 0,94% | 127.890,00 |
| 10.09.2024 | 2,13 | 2,13 | 2,07 | 2,13 | 1,43% | 39.587,00 |
| 09.09.2024 | 2,08 | 2,16 | 2,03 | 2,10 | 0,96% | 159.693,00 |
| 06.09.2024 | 2,10 | 2,14 | 2,06 | 2,08 | -1,89% | 118.489,00 |
| 05.09.2024 | 2,08 | 2,13 | 2,06 | 2,12 | 2,42% | 91.339,00 |
| 04.09.2024 | 2,08 | 2,15 | 2,05 | 2,07 | -0,48% | 113.492,00 |
| 03.09.2024 | 2,19 | 2,20 | 2,07 | 2,08 | -5,02% | 133.411,00 |
| 30.08.2024 | 2,23 | 2,31 | 2,19 | 2,19 | -2,67% | 72.401,00 |
| 29.08.2024 | 2,17 | 2,27 | 2,17 | 2,25 | 3,21% | 65.037,00 |
| 28.08.2024 | 2,19 | 2,23 | 2,15 | 2,18 | 0,46% | 64.657,00 |
| 27.08.2024 | 2,22 | 2,23 | 2,17 | 2,17 | -2,25% | 93.273,00 |
| 26.08.2024 | 2,37 | 2,37 | 2,20 | 2,22 | -4,72% | 137.057,00 |
| 23.08.2024 | 2,28 | 2,38 | 2,28 | 2,33 | 3,10% | 114.283,00 |
| 22.08.2024 | 2,26 | 2,35 | 2,22 | 2,26 | 1,80% | 251.281,00 |
| 21.08.2024 | 2,14 | 2,25 | 2,11 | 2,22 | 6,22% | 249.382,00 |
| 20.08.2024 | 2,12 | 2,17 | 2,05 | 2,09 | -2,34% | 231.209,00 |
| 19.08.2024 | 2,22 | 2,24 | 2,02 | 2,14 | -4,04% | 283.138,00 |
| 16.08.2024 | 2,18 | 2,29 | 2,13 | 2,23 | 0,90% | 234.920,00 |
| 15.08.2024 | 2,16 | 2,39 | 2,16 | 2,21 | 3,27% | 276.912,00 |
| 14.08.2024 | 2,30 | 2,40 | 2,14 | 2,14 | -6,96% | 258.359,00 |
| 13.08.2024 | 2,50 | 2,52 | 2,25 | 2,30 | -6,12% | 261.483,00 |
| 12.08.2024 | 2,62 | 2,68 | 2,44 | 2,45 | -7,20% | 157.524,00 |
| 09.08.2024 | 2,66 | 2,71 | 2,58 | 2,64 | -0,75% | 98.160,00 |
| 08.08.2024 | 2,70 | 2,74 | 2,64 | 2,66 | 1,14% | 141.105,00 |
| 07.08.2024 | 2,93 | 2,93 | 2,60 | 2,63 | -8,36% | 115.225,00 |
| 06.08.2024 | 2,80 | 2,93 | 2,78 | 2,87 | 3,99% | 98.276,00 |
| 05.08.2024 | 2,76 | 2,92 | 2,61 | 2,76 | -8,61% | 197.711,00 |
| 02.08.2024 | 3,09 | 3,09 | 2,94 | 3,02 | -5,03% | 130.796,00 |
| 01.08.2024 | 3,23 | 3,33 | 3,10 | 3,18 | -3,05% | 87.778,00 |
| 31.07.2024 | 3,20 | 3,32 | 3,20 | 3,28 | 3,14% | 111.063,00 |
| 30.07.2024 | 3,17 | 3,20 | 3,07 | 3,18 | 1,60% | 80.446,00 |
| 29.07.2024 | 3,39 | 3,44 | 3,08 | 3,13 | -6,85% | 433.209,00 |
| 26.07.2024 | 3,27 | 3,37 | 3,19 | 3,36 | 4,35% | 91.245,00 |
| 25.07.2024 | 3,21 | 3,30 | 3,10 | 3,22 | 0,31% | 60.555,00 |
| 24.07.2024 | 3,35 | 3,37 | 3,21 | 3,21 | -5,31% | 66.960,00 |
| 23.07.2024 | 3,32 | 3,41 | 3,28 | 3,39 | 1,50% | 59.114,00 |
| 22.07.2024 | 3,22 | 3,38 | 3,18 | 3,34 | 4,38% | 100.898,00 |
| 19.07.2024 | 3,21 | 3,24 | 3,14 | 3,20 | -0,31% | 88.557,00 |
| 18.07.2024 | 3,38 | 3,45 | 3,19 | 3,21 | -4,75% | 111.329,00 |
| 17.07.2024 | 3,53 | 3,64 | 3,31 | 3,37 | -7,92% | 191.119,00 |
| 16.07.2024 | 3,52 | 3,69 | 3,51 | 3,66 | 5,17% | 129.986,00 |
| 15.07.2024 | 3,38 | 3,51 | 3,18 | 3,48 | 2,96% | 207.990,00 |
| 12.07.2024 | 3,43 | 3,52 | 3,34 | 3,38 | 0,21% | 130.256,00 |
| 11.07.2024 | 3,26 | 3,44 | 3,26 | 3,37 | 5,08% | 117.005,00 |
| 10.07.2024 | 3,13 | 3,25 | 3,11 | 3,21 | 1,90% | 77.596,00 |
| 09.07.2024 | 3,20 | 3,38 | 3,11 | 3,15 | -1,25% | 125.731,00 |
| 08.07.2024 | 3,08 | 3,30 | 3,03 | 3,19 | 4,25% | 204.801,00 |
| 05.07.2024 | 3,22 | 3,25 | 3,03 | 3,06 | -6,42% | 153.048,00 |
| 03.07.2024 | 3,05 | 3,30 | 3,04 | 3,27 | 5,14% | 68.278,00 |
| 02.07.2024 | 3,13 | 3,24 | 3,11 | 3,11 | -4,60% | 116.257,00 |
| 01.07.2024 | 3,25 | 3,29 | 3,13 | 3,26 | -0,61% | 165.893,00 |
| 28.06.2024 | 3,44 | 3,44 | 3,19 | 3,28 | -4,09% | 332.159,00 |
| 27.06.2024 | 3,47 | 3,49 | 3,27 | 3,42 | -0,87% | 294.160,00 |