27,800€
-0,71%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2024 | 29,40 | 29,80 | 29,30 | 29,30 | -1,01% | 100,00 |
| 19.08.2024 | 28,30 | 31,80 | 28,00 | 29,60 | 4,23% | 9.217,00 |
| 16.08.2024 | 28,60 | 29,10 | 27,80 | 28,40 | -0,70% | 120,00 |
| 15.08.2024 | 28,70 | 29,00 | 28,50 | 28,60 | -0,35% | 200,00 |
| 14.08.2024 | 29,00 | 29,00 | 28,70 | 28,70 | -0,35% | - |
| 13.08.2024 | 28,20 | 29,10 | 28,20 | 28,80 | 1,05% | 450,00 |
| 12.08.2024 | 28,20 | 28,70 | 27,80 | 28,50 | 2,15% | 431,00 |
| 09.08.2024 | 27,40 | 29,30 | 27,40 | 27,90 | 1,82% | 460,00 |
| 08.08.2024 | 27,50 | 27,80 | 27,00 | 27,40 | -0,36% | 801,00 |
| 07.08.2024 | 27,00 | 27,80 | 27,00 | 27,50 | 0,73% | 281,00 |
| 06.08.2024 | 26,40 | 27,30 | 26,40 | 27,30 | 3,41% | 250,00 |
| 05.08.2024 | 28,20 | 28,20 | 25,40 | 26,40 | -6,71% | 3.546,00 |
| 02.08.2024 | 29,10 | 29,10 | 28,20 | 28,30 | -2,75% | 721,00 |
| 01.08.2024 | 29,10 | 29,20 | 28,60 | 29,10 | 0,00% | 664,00 |
| 31.07.2024 | 29,00 | 29,40 | 28,80 | 29,10 | 1,04% | 375,00 |
| 30.07.2024 | 29,10 | 29,10 | 28,80 | 28,80 | -1,03% | - |
| 29.07.2024 | 29,10 | 29,20 | 28,80 | 29,10 | 0,00% | 240,00 |
| 26.07.2024 | 29,00 | 29,20 | 28,60 | 29,10 | 0,34% | 558,00 |
| 25.07.2024 | 28,80 | 29,00 | 28,20 | 29,00 | 0,69% | 178,00 |
| 24.07.2024 | 28,80 | 29,20 | 28,80 | 28,80 | 0,00% | 25,00 |
| 23.07.2024 | 29,30 | 29,30 | 28,80 | 28,80 | -1,71% | 450,00 |
| 22.07.2024 | 28,80 | 29,40 | 28,80 | 29,30 | 0,69% | 298,00 |
| 19.07.2024 | 29,20 | 29,30 | 28,80 | 29,10 | 0,00% | 270,00 |
| 18.07.2024 | 29,00 | 29,30 | 28,60 | 29,10 | 0,34% | 625,00 |
| 17.07.2024 | 29,10 | 29,10 | 28,80 | 29,00 | -0,68% | - |
| 16.07.2024 | 28,70 | 29,20 | 28,40 | 29,20 | 1,74% | 244,00 |
| 15.07.2024 | 29,10 | 29,40 | 28,60 | 28,70 | -1,37% | 53,00 |
| 12.07.2024 | 29,10 | 29,50 | 28,60 | 29,10 | -0,34% | 682,00 |
| 11.07.2024 | 29,40 | 29,80 | 29,00 | 29,20 | -1,02% | 830,00 |
| 10.07.2024 | 29,30 | 29,80 | 29,30 | 29,50 | 0,68% | 167,00 |
| 09.07.2024 | 29,50 | 29,60 | 28,80 | 29,30 | -0,68% | 239,00 |
| 08.07.2024 | 29,50 | 30,00 | 29,00 | 29,50 | 0,00% | 542,00 |