1,846$
-0,52%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,86 | 1,96 | 1,81 | 1,84 | -1,60% | 137.136,00 |
| 02.07.2025 | 1,80 | 1,87 | 1,80 | 1,87 | 3,89% | 59.467,00 |
| 01.07.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,55% | 54.715,00 |
| 30.06.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -2,16% | 51.196,00 |
| 27.06.2025 | 1,89 | 1,89 | 1,81 | 1,85 | -2,63% | 68.001,00 |
| 26.06.2025 | 1,88 | 1,91 | 1,81 | 1,90 | 1,60% | 77.645,00 |
| 25.06.2025 | 1,87 | 1,95 | 1,85 | 1,87 | 0,00% | 129.135,00 |
| 24.06.2025 | 1,83 | 1,87 | 1,80 | 1,87 | 4,47% | 86.782,00 |
| 23.06.2025 | 1,77 | 1,79 | 1,73 | 1,79 | 1,13% | 48.275,00 |
| 20.06.2025 | 1,80 | 1,84 | 1,73 | 1,77 | -1,12% | 51.461,00 |
| 18.06.2025 | 1,82 | 1,82 | 1,76 | 1,79 | -1,10% | 75.815,00 |
| 17.06.2025 | 1,85 | 1,90 | 1,81 | 1,81 | -3,21% | 97.590,00 |
| 16.06.2025 | 1,81 | 1,89 | 1,78 | 1,87 | 5,65% | 80.899,00 |
| 13.06.2025 | 1,89 | 1,89 | 1,77 | 1,77 | -6,35% | 54.984,00 |
| 12.06.2025 | 1,88 | 1,91 | 1,83 | 1,89 | 0,53% | 80.313,00 |
| 11.06.2025 | 1,87 | 1,92 | 1,87 | 1,88 | -0,79% | 51.369,00 |
| 10.06.2025 | 1,97 | 1,97 | 1,85 | 1,90 | -3,32% | 63.783,00 |
| 09.06.2025 | 1,89 | 1,99 | 1,87 | 1,96 | 7,10% | 288.402,00 |
| 06.06.2025 | 1,83 | 1,88 | 1,81 | 1,83 | 1,10% | 89.834,00 |
| 05.06.2025 | 1,78 | 1,95 | 1,78 | 1,81 | 7,10% | 332.182,00 |
| 04.06.2025 | 1,74 | 1,77 | 1,68 | 1,69 | -3,98% | 95.506,00 |
| 03.06.2025 | 1,64 | 1,80 | 1,64 | 1,76 | 6,02% | 150.812,00 |
| 02.06.2025 | 1,68 | 1,68 | 1,64 | 1,66 | 0,00% | 53.052,00 |
| 30.05.2025 | 1,66 | 1,66 | 1,63 | 1,66 | -0,60% | 57.861,00 |
| 29.05.2025 | 1,69 | 1,75 | 1,64 | 1,67 | -1,76% | 92.305,00 |
| 28.05.2025 | 1,72 | 1,76 | 1,70 | 1,70 | -1,16% | 37.771,00 |
| 27.05.2025 | 1,72 | 1,76 | 1,70 | 1,72 | 0,00% | 49.312,00 |
| 23.05.2025 | 1,73 | 1,77 | 1,72 | 1,72 | -1,71% | 38.453,00 |
| 22.05.2025 | 1,80 | 1,84 | 1,74 | 1,75 | -2,78% | 66.361,00 |
| 21.05.2025 | 1,74 | 1,84 | 1,74 | 1,80 | 1,12% | 54.319,00 |
| 20.05.2025 | 1,81 | 1,85 | 1,77 | 1,78 | -2,73% | 55.411,00 |
| 19.05.2025 | 1,87 | 1,88 | 1,78 | 1,83 | -2,66% | 51.338,00 |
| 16.05.2025 | 1,88 | 2,02 | 1,88 | 1,88 | -0,53% | 264.849,00 |
| 15.05.2025 | 1,68 | 1,90 | 1,68 | 1,89 | 13,86% | 458.597,00 |
| 14.05.2025 | 1,68 | 1,81 | 1,66 | 1,66 | 0,61% | 226.016,00 |
| 13.05.2025 | 1,55 | 1,80 | 1,45 | 1,65 | 2,48% | 632.994,00 |
| 12.05.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,62% | 69.830,00 |
| 09.05.2025 | 1,63 | 1,64 | 1,58 | 1,62 | 1,25% | 34.981,00 |
| 08.05.2025 | 1,60 | 1,62 | 1,59 | 1,60 | 1,27% | 27.433,00 |
| 07.05.2025 | 1,53 | 1,61 | 1,49 | 1,58 | 5,33% | 97.144,00 |
| 06.05.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -2,60% | 29.297,00 |
| 05.05.2025 | 1,52 | 1,57 | 1,52 | 1,54 | 0,00% | 49.400,00 |
| 02.05.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 0,65% | 57.172,00 |
| 01.05.2025 | 1,54 | 1,57 | 1,52 | 1,53 | -1,92% | 20.798,00 |
| 30.04.2025 | 1,51 | 1,57 | 1,49 | 1,56 | 3,31% | 73.949,00 |
| 29.04.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,00% | 23.550,00 |
| 28.04.2025 | 1,53 | 1,57 | 1,49 | 1,51 | 1,34% | 40.355,00 |
| 25.04.2025 | 1,54 | 1,57 | 1,49 | 1,49 | -2,61% | 153.799,00 |
| 24.04.2025 | 1,58 | 1,62 | 1,50 | 1,53 | -3,16% | 171.154,00 |
| 23.04.2025 | 1,70 | 1,72 | 1,58 | 1,58 | -7,06% | 95.665,00 |
| 22.04.2025 | 1,68 | 1,71 | 1,65 | 1,70 | 2,41% | 70.933,00 |
| 21.04.2025 | 1,67 | 1,72 | 1,65 | 1,66 | -1,19% | 85.261,00 |
| 17.04.2025 | 1,64 | 1,69 | 1,62 | 1,68 | 1,82% | 106.445,00 |
| 16.04.2025 | 1,57 | 1,66 | 1,54 | 1,65 | 5,10% | 132.948,00 |
| 15.04.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 3,29% | 46.366,00 |
| 14.04.2025 | 1,57 | 1,57 | 1,51 | 1,52 | -0,65% | 42.265,00 |
| 11.04.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,92% | 81.175,00 |
| 10.04.2025 | 1,60 | 1,60 | 1,51 | 1,56 | -3,11% | 104.526,00 |
| 09.04.2025 | 1,55 | 1,68 | 1,55 | 1,61 | 4,21% | 138.585,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,53 | 1,55 | -3,74% | 53.414,00 |
| 07.04.2025 | 1,49 | 1,63 | 1,49 | 1,61 | 1,58% | 164.888,00 |
| 04.04.2025 | 1,50 | 1,60 | 1,50 | 1,58 | 1,28% | 125.338,00 |
| 03.04.2025 | 1,49 | 1,56 | 1,46 | 1,56 | 5,41% | 101.771,00 |
| 02.04.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,68% | 60.767,00 |
| 01.04.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,68% | 30.859,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -1,35% | 65.152,00 |
| 28.03.2025 | 1,50 | 1,55 | 1,47 | 1,48 | -1,33% | 124.326,00 |
| 27.03.2025 | 1,42 | 1,52 | 1,42 | 1,50 | 6,38% | 151.058,00 |
| 26.03.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | 45.066,00 |
| 25.03.2025 | 1,44 | 1,46 | 1,41 | 1,43 | 0,00% | 188.392,00 |
| 24.03.2025 | 1,43 | 1,46 | 1,42 | 1,43 | -0,69% | 85.089,00 |
| 21.03.2025 | 1,43 | 1,46 | 1,42 | 1,44 | 0,70% | 32.282,00 |
| 20.03.2025 | 1,47 | 1,49 | 1,43 | 1,43 | -2,05% | 41.009,00 |
| 19.03.2025 | 1,43 | 1,48 | 1,42 | 1,46 | 2,10% | 56.803,00 |
| 18.03.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -0,69% | 61.721,00 |
| 17.03.2025 | 1,44 | 1,48 | 1,41 | 1,44 | -2,70% | 186.055,00 |
| 14.03.2025 | 1,49 | 1,50 | 1,45 | 1,48 | 1,37% | 128.776,00 |
| 13.03.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 74.839,00 |
| 12.03.2025 | 1,52 | 1,53 | 1,47 | 1,48 | -1,99% | 62.833,00 |
| 11.03.2025 | 1,51 | 1,52 | 1,46 | 1,51 | 0,67% | 109.299,00 |
| 10.03.2025 | 1,52 | 1,56 | 1,48 | 1,50 | -1,96% | 162.449,00 |
| 07.03.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -1,92% | 80.668,00 |
| 06.03.2025 | 1,59 | 1,64 | 1,55 | 1,56 | 0,00% | 94.055,00 |
| 05.03.2025 | 1,55 | 1,64 | 1,52 | 1,56 | 4,70% | 175.084,00 |
| 04.03.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -1,32% | 91.471,00 |
| 03.03.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -3,82% | 100.067,00 |
| 28.02.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 1,29% | 54.349,00 |
| 27.02.2025 | 1,57 | 1,60 | 1,55 | 1,55 | -1,27% | 58.815,00 |
| 26.02.2025 | 1,52 | 1,58 | 1,52 | 1,57 | 3,29% | 85.471,00 |
| 25.02.2025 | 1,55 | 1,56 | 1,50 | 1,52 | -2,56% | 126.398,00 |
| 24.02.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 0,00% | 135.119,00 |
| 21.02.2025 | 1,60 | 1,63 | 1,55 | 1,56 | -2,50% | 74.944,00 |
| 20.02.2025 | 1,63 | 1,65 | 1,58 | 1,60 | -1,23% | 82.893,00 |
| 19.02.2025 | 1,67 | 1,70 | 1,61 | 1,62 | -3,57% | 107.841,00 |
| 18.02.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -3,08% | 53.456,00 |
| 17.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,19% | - |
| 14.02.2025 | 1,74 | 1,75 | 1,71 | 1,73 | -0,57% | 43.086,00 |
| 13.02.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 4,19% | 42.721,00 |
| 12.02.2025 | 1,69 | 1,76 | 1,66 | 1,67 | -2,34% | 186.462,00 |
| 11.02.2025 | 1,74 | 1,75 | 1,67 | 1,71 | 0,00% | 71.125,00 |