30,800€
-0,32%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 30,90 | 31,20 | 30,60 | 30,70 | -0,65% | 482,00 |
| 13.01.2025 | 31,40 | 31,60 | 30,80 | 30,90 | -0,96% | 1.995,00 |
| 10.01.2025 | 31,00 | 31,30 | 30,80 | 31,20 | 0,97% | 1.764,00 |
| 09.01.2025 | 30,00 | 30,90 | 29,60 | 30,90 | 3,00% | 470,00 |
| 08.01.2025 | 29,60 | 30,10 | 29,40 | 30,00 | 1,35% | 1.891,00 |
| 07.01.2025 | 29,70 | 30,00 | 29,20 | 29,60 | -0,34% | 853,00 |
| 06.01.2025 | 29,40 | 30,00 | 29,20 | 29,70 | -0,34% | 2.399,00 |
| 03.01.2025 | 29,30 | 29,80 | 29,00 | 29,80 | 1,71% | 440,00 |
| 02.01.2025 | 29,00 | 29,60 | 28,80 | 29,30 | 1,03% | 23,00 |
| 30.12.2024 | 29,00 | 29,80 | 28,60 | 29,00 | -0,68% | 439,00 |
| 27.12.2024 | 29,40 | 30,00 | 28,80 | 29,20 | -3,31% | 593,00 |
| 23.12.2024 | 30,20 | 30,40 | 29,00 | 30,20 | 0,00% | 857,00 |
| 20.12.2024 | 30,30 | 30,30 | 29,30 | 30,20 | -0,33% | 1.269,00 |
| 19.12.2024 | 30,40 | 30,40 | 30,00 | 30,30 | -0,33% | 415,00 |
| 18.12.2024 | 30,10 | 31,30 | 29,40 | 30,40 | 1,00% | 1.969,00 |
| 17.12.2024 | 30,20 | 30,20 | 29,40 | 30,10 | -0,33% | 584,00 |
| 16.12.2024 | 29,60 | 30,20 | 28,00 | 30,20 | 0,67% | 1.669,00 |
| 13.12.2024 | 29,40 | 30,20 | 29,00 | 30,00 | 2,04% | 4.919,00 |
| 12.12.2024 | 28,00 | 29,60 | 27,60 | 29,40 | 3,16% | 867,00 |
| 11.12.2024 | 28,30 | 28,60 | 28,00 | 28,50 | 0,71% | 1.176,00 |
| 10.12.2024 | 27,70 | 28,40 | 27,40 | 28,30 | 2,17% | 1.995,00 |
| 09.12.2024 | 27,40 | 27,80 | 27,20 | 27,70 | 1,47% | 2.039,00 |
| 06.12.2024 | 27,20 | 27,60 | 27,10 | 27,30 | 0,37% | 994,00 |
| 05.12.2024 | 27,20 | 27,30 | 27,00 | 27,20 | 0,00% | 25,00 |
| 04.12.2024 | 27,40 | 27,40 | 27,00 | 27,20 | -0,73% | 106,00 |
| 03.12.2024 | 27,20 | 28,10 | 27,00 | 27,40 | 0,74% | 301,00 |
| 02.12.2024 | 27,40 | 27,80 | 26,60 | 27,20 | -0,73% | 748,00 |
| 29.11.2024 | 27,70 | 27,80 | 27,20 | 27,40 | -1,79% | 70,00 |
| 28.11.2024 | 27,40 | 27,90 | 27,20 | 27,90 | 1,82% | 70,00 |
| 27.11.2024 | 27,50 | 27,60 | 27,20 | 27,40 | -0,36% | 268,00 |
| 26.11.2024 | 27,30 | 27,60 | 27,20 | 27,50 | 0,73% | 65,00 |
| 25.11.2024 | 27,80 | 27,90 | 27,00 | 27,30 | -1,80% | 365,00 |
| 22.11.2024 | 28,00 | 28,00 | 27,20 | 27,80 | -0,71% | 90,00 |
| 21.11.2024 | 27,10 | 30,10 | 26,60 | 28,00 | 3,32% | 2.033,00 |
| 20.11.2024 | 26,90 | 27,80 | 26,40 | 27,10 | 1,12% | 183,00 |
| 19.11.2024 | 27,00 | 27,40 | 26,60 | 26,80 | 0,00% | 567,00 |
| 18.11.2024 | 27,70 | 28,00 | 26,40 | 26,80 | -3,25% | 467,00 |
| 15.11.2024 | 27,50 | 27,70 | 27,20 | 27,70 | 0,73% | 681,00 |
| 14.11.2024 | 27,60 | 27,60 | 27,20 | 27,50 | 0,73% | 351,00 |
| 13.11.2024 | 27,40 | 27,80 | 27,00 | 27,30 | -0,36% | 508,00 |
| 12.11.2024 | 28,00 | 28,30 | 27,40 | 27,40 | -2,14% | 1.456,00 |
| 11.11.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,36% | 289,00 |
| 08.11.2024 | 27,90 | 28,20 | 27,40 | 27,90 | 0,72% | - |
| 07.11.2024 | 27,30 | 28,20 | 27,00 | 27,70 | 1,47% | 212,00 |
| 06.11.2024 | 27,40 | 28,00 | 27,00 | 27,30 | -0,73% | 1.231,00 |
| 05.11.2024 | 27,80 | 27,80 | 27,40 | 27,50 | 0,00% | 160,00 |
| 04.11.2024 | 28,10 | 28,10 | 27,40 | 27,50 | -1,79% | 162,00 |
| 01.11.2024 | 28,00 | 28,20 | 27,10 | 28,00 | 0,00% | 181,00 |
| 31.10.2024 | 28,50 | 28,60 | 27,30 | 28,00 | -2,10% | 100,00 |
| 30.10.2024 | 29,10 | 29,10 | 28,20 | 28,60 | -1,04% | 65,00 |
| 29.10.2024 | 29,10 | 29,10 | 28,60 | 28,90 | -0,69% | 550,00 |
| 28.10.2024 | 29,10 | 29,30 | 29,00 | 29,10 | 0,00% | 220,00 |
| 25.10.2024 | 29,20 | 29,40 | 28,80 | 29,10 | -0,34% | 227,00 |
| 24.10.2024 | 29,30 | 29,40 | 29,00 | 29,20 | -0,34% | 183,00 |
| 23.10.2024 | 29,10 | 29,60 | 28,80 | 29,30 | 0,69% | - |
| 22.10.2024 | 29,30 | 29,30 | 28,60 | 29,10 | -0,68% | 195,00 |
| 21.10.2024 | 29,40 | 29,60 | 28,80 | 29,30 | 0,00% | 194,00 |
| 18.10.2024 | 29,60 | 29,60 | 29,20 | 29,30 | -1,01% | 75,00 |
| 17.10.2024 | 29,50 | 29,80 | 29,50 | 29,60 | 0,34% | 300,00 |
| 16.10.2024 | 29,50 | 29,60 | 29,50 | 29,50 | -0,34% | - |
| 15.10.2024 | 29,80 | 30,10 | 29,40 | 29,60 | -0,67% | 306,00 |
| 14.10.2024 | 29,60 | 30,20 | 29,40 | 29,80 | 1,02% | 270,00 |
| 11.10.2024 | 29,50 | 29,50 | 29,20 | 29,50 | 0,00% | 100,00 |
| 10.10.2024 | 29,50 | 29,60 | 29,40 | 29,50 | 0,00% | 75,00 |
| 09.10.2024 | 29,60 | 29,60 | 29,00 | 29,50 | -0,34% | 50,00 |
| 08.10.2024 | 29,40 | 29,80 | 29,40 | 29,60 | 0,68% | 650,00 |
| 07.10.2024 | 29,00 | 29,60 | 29,00 | 29,40 | 0,34% | 1.225,00 |
| 04.10.2024 | 29,80 | 29,90 | 29,20 | 29,30 | -2,01% | - |
| 03.10.2024 | 29,80 | 30,20 | 29,40 | 29,90 | 0,34% | 210,00 |
| 02.10.2024 | 29,70 | 30,00 | 29,60 | 29,80 | 0,68% | 303,00 |
| 01.10.2024 | 29,90 | 30,60 | 29,20 | 29,60 | -1,99% | 371,00 |
| 30.09.2024 | 30,40 | 30,40 | 29,80 | 30,20 | -0,66% | 642,00 |
| 27.09.2024 | 30,40 | 30,40 | 30,20 | 30,40 | 0,00% | 67,00 |
| 26.09.2024 | 30,40 | 30,40 | 30,20 | 30,40 | 0,00% | 390,00 |
| 25.09.2024 | 30,40 | 30,40 | 30,10 | 30,40 | 0,00% | 170,00 |
| 24.09.2024 | 30,40 | 30,60 | 30,40 | 30,40 | 0,00% | 259,00 |
| 23.09.2024 | 30,10 | 30,40 | 30,00 | 30,40 | 1,00% | 69,00 |
| 20.09.2024 | 30,50 | 30,50 | 29,80 | 30,10 | -1,31% | 645,00 |
| 19.09.2024 | 30,70 | 30,80 | 30,20 | 30,50 | -0,65% | 453,00 |
| 18.09.2024 | 30,50 | 30,70 | 30,20 | 30,70 | 0,66% | 3,00 |
| 17.09.2024 | 30,30 | 30,70 | 30,20 | 30,50 | 0,66% | 51,00 |
| 16.09.2024 | 30,00 | 30,80 | 30,00 | 30,30 | -0,33% | 148,00 |
| 13.09.2024 | 30,70 | 31,20 | 30,20 | 30,40 | -0,33% | 2,00 |
| 12.09.2024 | 30,60 | 30,60 | 30,50 | 30,50 | -0,33% | - |
| 11.09.2024 | 30,20 | 31,00 | 30,00 | 30,60 | 1,32% | 909,00 |
| 10.09.2024 | 30,70 | 30,70 | 30,00 | 30,20 | -1,63% | 545,00 |
| 09.09.2024 | 30,30 | 31,00 | 30,00 | 30,70 | 0,66% | 421,00 |
| 06.09.2024 | 30,70 | 31,00 | 30,40 | 30,50 | -0,33% | 160,00 |
| 05.09.2024 | 30,70 | 31,20 | 30,20 | 30,60 | 0,00% | 241,00 |
| 04.09.2024 | 31,00 | 31,20 | 30,20 | 30,60 | -0,65% | 649,00 |
| 03.09.2024 | 31,20 | 31,80 | 30,80 | 30,80 | -1,60% | 328,00 |
| 02.09.2024 | 31,50 | 32,00 | 31,00 | 31,30 | 1,29% | 2.862,00 |
| 30.08.2024 | 30,50 | 31,60 | 30,00 | 30,90 | 1,98% | 821,00 |
| 29.08.2024 | 28,90 | 30,40 | 28,90 | 30,30 | 4,84% | 2.079,00 |
| 28.08.2024 | 28,90 | 29,20 | 28,90 | 28,90 | 0,00% | 454,00 |
| 27.08.2024 | 28,90 | 29,20 | 28,80 | 28,90 | 0,00% | 820,00 |
| 26.08.2024 | 29,10 | 29,60 | 28,80 | 28,90 | -1,37% | 380,00 |
| 23.08.2024 | 29,20 | 29,40 | 29,20 | 29,30 | 0,34% | - |
| 22.08.2024 | 29,30 | 29,80 | 29,20 | 29,20 | -0,34% | 800,00 |
| 21.08.2024 | 29,30 | 29,60 | 29,20 | 29,30 | 0,00% | 200,00 |