1,496€
-3,11%
Echtzeit-Aktienkurs Broadwind
Bid:
Ask:
Aktienkurse zur Broadwind Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,76% | 1.500,00 |
| 20.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,74% | 4.000,00 |
| 19.02.2025 | 1,61 | 1,68 | 1,59 | 1,60 | -1,11% | - |
| 18.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,93% | 123,00 |
| 17.02.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -3,05% | - |
| 14.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 5,44% | 123,00 |
| 13.02.2025 | 1,60 | 1,65 | 1,60 | 1,62 | -1,34% | - |
| 12.02.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -4,65% | 4.420,00 |
| 11.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | 193,00 |
| 10.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,54% | 10,00 |
| 07.02.2025 | 1,71 | 1,75 | 1,67 | 1,69 | 0,83% | - |
| 06.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,42% | 300,00 |
| 05.02.2025 | 1,65 | 1,69 | 1,62 | 1,67 | 0,30% | - |
| 04.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,12% | 1.000,00 |
| 03.02.2025 | 1,60 | 1,64 | 1,56 | 1,60 | -3,96% | - |
| 31.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | 300,00 |
| 30.01.2025 | 1,60 | 1,65 | 1,56 | 1,64 | 2,38% | - |
| 29.01.2025 | 1,66 | 1,68 | 1,60 | 1,60 | -6,00% | - |
| 28.01.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -1,11% | 6.274,00 |
| 27.01.2025 | 1,71 | 1,75 | 1,67 | 1,72 | 0,29% | - |
| 24.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 23.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -12,74% | - |
| 22.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,77% | - |
| 21.01.2025 | 1,90 | 2,04 | 1,90 | 1,95 | -0,76% | - |
| 20.01.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 1,45% | - |
| 17.01.2025 | 1,86 | 1,97 | 1,86 | 1,93 | 6,26% | - |
| 16.01.2025 | 1,83 | 1,84 | 1,78 | 1,82 | -0,11% | - |
| 15.01.2025 | 1,74 | 1,84 | 1,71 | 1,82 | 4,53% | - |
| 14.01.2025 | 1,80 | 1,85 | 1,74 | 1,74 | -2,30% | - |
| 13.01.2025 | 1,81 | 1,90 | 1,77 | 1,78 | -4,19% | - |
| 10.01.2025 | 1,86 | 1,96 | 1,81 | 1,86 | 0,11% | - |
| 09.01.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -1,69% | - |
| 08.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -7,37% | 528,00 |
| 07.01.2025 | 2,05 | 2,11 | 2,01 | 2,04 | -2,51% | - |
| 06.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,67% | 1.111,00 |
| 03.01.2025 | 2,00 | 2,20 | 1,94 | 2,15 | 14,98% | - |
| 02.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,16% | 750,00 |
| 30.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,50% | 136,00 |
| 27.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,97% | 1.457,00 |
| 23.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 6,52% | 493,00 |
| 20.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,37% | 792,00 |
| 19.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,60% | 1.373,00 |
| 18.12.2024 | 1,70 | 1,74 | 1,67 | 1,69 | 0,18% | - |
| 17.12.2024 | 1,69 | 1,78 | 1,68 | 1,69 | -3,55% | - |
| 16.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 6,33% | 300,00 |
| 13.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | 750,00 |
| 12.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,66% | 2.027,00 |
| 11.12.2024 | 1,70 | 1,79 | 1,67 | 1,67 | -0,71% | - |
| 10.12.2024 | 1,72 | 1,77 | 1,67 | 1,69 | -4,69% | - |
| 09.12.2024 | 1,77 | 1,78 | 1,68 | 1,77 | 4,68% | - |
| 06.12.2024 | 1,68 | 1,75 | 1,68 | 1,69 | -2,20% | - |
| 05.12.2024 | 1,74 | 1,77 | 1,68 | 1,73 | -3,03% | - |
| 04.12.2024 | 1,83 | 1,85 | 1,75 | 1,78 | -1,00% | - |
| 03.12.2024 | 1,92 | 1,98 | 1,78 | 1,80 | 1,07% | - |
| 02.12.2024 | 1,79 | 1,80 | 1,78 | 1,78 | 7,23% | 1.848,00 |
| 29.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | 15,00 |
| 28.11.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,36% | - |
| 27.11.2024 | 1,71 | 1,75 | 1,69 | 1,69 | 1,08% | - |
| 26.11.2024 | 1,69 | 1,71 | 1,66 | 1,67 | 2,26% | - |
| 25.11.2024 | 1,65 | 1,69 | 1,62 | 1,64 | 9,07% | - |
| 22.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,47% | 8.000,00 |
| 21.11.2024 | 1,47 | 1,51 | 1,46 | 1,49 | -0,47% | - |
| 20.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,18% | 200,00 |
| 19.11.2024 | 1,50 | 1,54 | 1,46 | 1,47 | -2,72% | - |
| 18.11.2024 | 1,47 | 1,53 | 1,46 | 1,51 | -0,20% | - |
| 15.11.2024 | 1,52 | 1,60 | 1,45 | 1,51 | -2,14% | - |
| 14.11.2024 | 1,54 | 1,64 | 1,54 | 1,55 | 7,74% | - |
| 13.11.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -14,74% | 800,00 |
| 12.11.2024 | 1,73 | 1,78 | 1,67 | 1,68 | -7,58% | - |
| 11.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,56% | 947,00 |
| 08.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 4,25% | 1.500,00 |
| 07.11.2024 | 1,70 | 1,78 | 1,70 | 1,72 | 1,24% | - |
| 06.11.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -10,25% | 3.200,00 |
| 05.11.2024 | 1,91 | 1,95 | 1,88 | 1,89 | 9,11% | - |
| 04.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,70% | 290,00 |
| 01.11.2024 | 1,76 | 1,76 | 1,72 | 1,72 | -1,32% | 1.515,00 |
| 31.10.2024 | 1,76 | 1,79 | 1,74 | 1,75 | -6,78% | - |
| 30.10.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 0,86% | 559,00 |
| 29.10.2024 | 1,88 | 1,89 | 1,86 | 1,86 | -0,96% | - |
| 28.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,32% | 400,00 |
| 25.10.2024 | 1,90 | 1,93 | 1,88 | 1,90 | 0,80% | - |
| 24.10.2024 | 1,91 | 1,93 | 1,88 | 1,88 | -0,89% | - |
| 23.10.2024 | 1,96 | 1,97 | 1,89 | 1,90 | -2,81% | - |
| 22.10.2024 | 1,91 | 1,97 | 1,91 | 1,96 | 2,57% | - |
| 21.10.2024 | 1,94 | 1,97 | 1,91 | 1,91 | -0,21% | - |
| 18.10.2024 | 1,93 | 1,95 | 1,91 | 1,91 | -2,10% | - |
| 17.10.2024 | 1,99 | 1,99 | 1,95 | 1,95 | 0,88% | - |
| 16.10.2024 | 1,90 | 1,95 | 1,89 | 1,94 | 0,47% | - |
| 15.10.2024 | 1,92 | 1,97 | 1,91 | 1,93 | -0,57% | - |
| 14.10.2024 | 1,98 | 2,00 | 1,94 | 1,94 | -2,96% | - |
| 11.10.2024 | 1,99 | 2,02 | 1,96 | 2,00 | -3,11% | - |
| 10.10.2024 | 2,01 | 2,07 | 2,01 | 2,06 | 0,73% | 6.512,00 |
| 09.10.2024 | 1,95 | 2,05 | 1,94 | 2,05 | 5,25% | - |
| 08.10.2024 | 1,90 | 1,98 | 1,88 | 1,94 | 1,52% | - |
| 07.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,63% | 50,00 |
| 04.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -3,59% | 100,00 |
| 03.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 4,15% | 300,00 |
| 02.10.2024 | 1,97 | 2,06 | 1,95 | 1,98 | -1,59% | - |
| 01.10.2024 | 2,09 | 2,09 | 2,01 | 2,01 | 0,50% | 144,00 |
| 30.09.2024 | 2,02 | 2,02 | 2,00 | 2,00 | 0,50% | 900,00 |