29,000€
-3,01%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,80 | 30,20 | 28,80 | 29,00 | -3,01% | 982,00 |
| 05.06.2025 | 30,30 | 30,40 | 29,80 | 29,90 | -0,99% | 701,00 |
| 04.06.2025 | 28,60 | 30,60 | 28,40 | 30,20 | 0,33% | 301,00 |
| 03.06.2025 | 31,40 | 31,40 | 29,80 | 30,10 | -3,22% | 933,00 |
| 02.06.2025 | 31,00 | 31,40 | 30,70 | 31,10 | 0,97% | 2.848,00 |
| 30.05.2025 | 30,30 | 31,00 | 30,00 | 30,80 | 1,99% | 1.976,00 |
| 29.05.2025 | 29,80 | 30,60 | 29,80 | 30,20 | 1,00% | 310,00 |
| 28.05.2025 | 29,60 | 29,90 | 29,40 | 29,90 | 1,01% | 315,00 |
| 27.05.2025 | 29,50 | 30,00 | 29,40 | 29,60 | -1,00% | 221,00 |
| 26.05.2025 | 30,20 | 30,80 | 29,80 | 29,90 | -0,33% | 390,00 |
| 23.05.2025 | 30,00 | 30,30 | 29,60 | 30,00 | 0,33% | 943,00 |
| 22.05.2025 | 29,70 | 30,00 | 29,40 | 29,90 | 0,67% | 1.423,00 |
| 21.05.2025 | 28,90 | 29,90 | 28,80 | 29,70 | 2,77% | 1.640,00 |
| 20.05.2025 | 29,20 | 29,20 | 28,70 | 28,90 | -1,03% | 249,00 |
| 19.05.2025 | 28,90 | 29,20 | 28,60 | 29,20 | 1,04% | 1.226,00 |
| 16.05.2025 | 28,80 | 29,00 | 28,60 | 28,90 | 0,70% | 404,00 |
| 15.05.2025 | 28,90 | 29,00 | 28,30 | 28,70 | -0,69% | 1.487,00 |
| 14.05.2025 | 28,70 | 29,20 | 28,60 | 28,90 | 0,70% | 39,00 |
| 13.05.2025 | 28,50 | 28,80 | 28,40 | 28,70 | 1,41% | 392,00 |
| 12.05.2025 | 28,80 | 28,80 | 28,20 | 28,30 | -1,74% | 985,00 |
| 09.05.2025 | 28,60 | 29,40 | 28,40 | 28,80 | 1,41% | 375,00 |
| 08.05.2025 | 28,60 | 28,60 | 28,20 | 28,40 | 1,07% | 69,00 |
| 07.05.2025 | 28,60 | 28,80 | 28,00 | 28,10 | -1,75% | 577,00 |
| 06.05.2025 | 29,60 | 29,60 | 28,40 | 28,60 | -2,39% | 549,00 |
| 05.05.2025 | 29,40 | 29,70 | 28,60 | 29,30 | 1,03% | 743,00 |
| 02.05.2025 | 28,60 | 29,40 | 28,60 | 29,00 | 1,40% | 20,00 |
| 30.04.2025 | 28,80 | 29,00 | 28,50 | 28,60 | 0,35% | - |
| 29.04.2025 | 28,70 | 29,00 | 28,50 | 28,50 | -0,70% | 134,00 |
| 28.04.2025 | 28,40 | 28,70 | 28,20 | 28,70 | 0,70% | 4,00 |
| 25.04.2025 | 28,50 | 28,60 | 28,20 | 28,50 | -0,35% | 180,00 |
| 24.04.2025 | 28,60 | 29,00 | 28,40 | 28,60 | -0,35% | 158,00 |
| 23.04.2025 | 29,20 | 29,60 | 28,40 | 28,70 | -2,71% | 1.305,00 |
| 22.04.2025 | 27,90 | 29,80 | 27,80 | 29,50 | 6,50% | 530,00 |
| 17.04.2025 | 27,60 | 27,70 | 27,60 | 27,70 | 0,36% | - |
| 16.04.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 139,00 |
| 15.04.2025 | 27,40 | 27,90 | 27,30 | 27,60 | 1,47% | 515,00 |
| 14.04.2025 | 27,20 | 27,40 | 26,60 | 27,20 | 1,12% | 797,00 |
| 11.04.2025 | 27,20 | 27,50 | 26,80 | 26,90 | -1,82% | 1,00 |
| 10.04.2025 | 27,40 | 27,80 | 26,80 | 27,40 | 0,74% | 1.068,00 |
| 09.04.2025 | 26,80 | 27,60 | 24,40 | 27,20 | 0,37% | 1.125,00 |
| 08.04.2025 | 27,20 | 28,40 | 27,00 | 27,10 | 0,00% | 88,00 |
| 07.04.2025 | 27,30 | 27,80 | 26,60 | 27,10 | -0,73% | 38,00 |
| 04.04.2025 | 27,20 | 27,60 | 26,80 | 27,30 | 1,11% | 632,00 |
| 03.04.2025 | 28,30 | 28,40 | 26,90 | 27,00 | -2,17% | 1.605,00 |
| 02.04.2025 | 29,10 | 29,40 | 26,00 | 27,60 | -4,83% | 9.101,00 |
| 01.04.2025 | 28,80 | 29,40 | 28,80 | 29,00 | 0,69% | 196,00 |
| 31.03.2025 | 28,40 | 29,00 | 28,40 | 28,80 | 1,41% | 323,00 |
| 28.03.2025 | 29,40 | 30,00 | 28,00 | 28,40 | -3,40% | 2.635,00 |
| 27.03.2025 | 30,00 | 30,00 | 29,40 | 29,40 | -2,00% | 387,00 |
| 26.03.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | 120,00 |
| 25.03.2025 | 30,20 | 30,30 | 29,80 | 30,00 | -0,99% | 280,00 |
| 24.03.2025 | 30,00 | 30,30 | 29,80 | 30,30 | 2,02% | 800,00 |
| 21.03.2025 | 31,20 | 31,70 | 29,30 | 29,70 | -5,41% | 1.373,00 |
| 20.03.2025 | 31,00 | 32,10 | 30,90 | 31,40 | 1,62% | 6.004,00 |
| 19.03.2025 | 30,40 | 31,50 | 30,40 | 30,90 | 1,64% | 1.088,00 |
| 18.03.2025 | 30,60 | 30,80 | 30,10 | 30,40 | 0,00% | 1.970,00 |
| 17.03.2025 | 30,20 | 30,80 | 30,20 | 30,40 | 1,67% | 1.283,00 |
| 14.03.2025 | 29,40 | 30,20 | 29,40 | 29,90 | 2,05% | 704,00 |
| 13.03.2025 | 29,80 | 30,00 | 29,20 | 29,30 | -0,34% | 354,00 |
| 12.03.2025 | 30,00 | 30,10 | 29,00 | 29,40 | -2,33% | 40,00 |
| 11.03.2025 | 29,00 | 30,10 | 28,80 | 30,10 | 4,88% | 1.786,00 |
| 10.03.2025 | 29,00 | 29,20 | 28,70 | 28,70 | -1,03% | 555,00 |
| 07.03.2025 | 29,20 | 29,40 | 28,60 | 29,00 | -0,68% | 165,00 |
| 06.03.2025 | 28,80 | 29,40 | 28,20 | 29,20 | 1,74% | 647,00 |
| 05.03.2025 | 28,40 | 29,50 | 28,20 | 28,70 | 1,41% | 3.382,00 |
| 04.03.2025 | 28,80 | 29,20 | 28,30 | 28,30 | -1,74% | 194,00 |
| 03.03.2025 | 29,20 | 29,40 | 28,60 | 28,80 | -1,03% | 1.236,00 |
| 28.02.2025 | 29,50 | 29,60 | 29,00 | 29,10 | -1,36% | 230,00 |
| 27.02.2025 | 29,40 | 29,60 | 29,40 | 29,50 | 0,34% | 734,00 |
| 26.02.2025 | 29,40 | 29,70 | 29,00 | 29,40 | 1,03% | 597,00 |
| 25.02.2025 | 28,90 | 29,20 | 28,60 | 29,10 | 0,69% | 764,00 |
| 24.02.2025 | 28,70 | 29,00 | 28,40 | 28,90 | 0,70% | 42,00 |
| 21.02.2025 | 28,70 | 28,70 | 28,40 | 28,70 | -0,69% | - |
| 20.02.2025 | 28,70 | 29,00 | 28,40 | 28,90 | 0,70% | 2.025,00 |
| 19.02.2025 | 28,70 | 28,90 | 28,60 | 28,70 | 0,00% | 650,00 |
| 18.02.2025 | 28,60 | 28,80 | 28,60 | 28,70 | 0,35% | 7,00 |
| 17.02.2025 | 28,90 | 29,10 | 28,40 | 28,60 | -1,04% | 295,00 |
| 14.02.2025 | 28,90 | 28,90 | 28,60 | 28,90 | 0,00% | 2.535,00 |
| 13.02.2025 | 28,70 | 29,00 | 28,60 | 28,90 | 0,70% | 560,00 |
| 12.02.2025 | 28,90 | 28,90 | 28,60 | 28,70 | -0,69% | 825,00 |
| 11.02.2025 | 29,10 | 29,10 | 28,80 | 28,90 | -0,69% | - |
| 10.02.2025 | 28,90 | 29,20 | 28,40 | 29,10 | -1,36% | - |
| 07.02.2025 | 28,90 | 31,00 | 28,80 | 29,50 | 2,43% | 956,00 |
| 06.02.2025 | 28,50 | 28,90 | 28,40 | 28,80 | 1,05% | 1.888,00 |
| 05.02.2025 | 28,50 | 28,70 | 28,40 | 28,50 | 0,35% | 513,00 |
| 04.02.2025 | 28,60 | 28,70 | 28,30 | 28,40 | -0,70% | 797,00 |
| 03.02.2025 | 29,00 | 29,00 | 28,40 | 28,60 | -1,38% | 1.402,00 |
| 31.01.2025 | 29,20 | 29,20 | 28,80 | 29,00 | -0,34% | 190,00 |
| 30.01.2025 | 29,30 | 29,30 | 29,00 | 29,10 | -0,68% | 560,00 |
| 29.01.2025 | 29,80 | 30,20 | 28,40 | 29,30 | -2,01% | 2.471,00 |
| 28.01.2025 | 29,80 | 30,60 | 29,80 | 29,90 | -0,33% | - |
| 27.01.2025 | 30,00 | 30,00 | 29,80 | 30,00 | 0,00% | 65,00 |
| 24.01.2025 | 30,40 | 30,40 | 29,60 | 30,00 | 0,00% | 172,00 |
| 23.01.2025 | 30,10 | 30,10 | 29,80 | 30,00 | -0,33% | 10,00 |
| 22.01.2025 | 30,10 | 30,20 | 29,30 | 30,10 | 0,00% | 690,00 |
| 21.01.2025 | 30,20 | 30,20 | 30,00 | 30,10 | -0,66% | 170,00 |
| 20.01.2025 | 30,50 | 30,50 | 30,00 | 30,30 | -0,66% | 492,00 |
| 17.01.2025 | 30,60 | 30,60 | 29,80 | 30,50 | -0,33% | 863,00 |
| 16.01.2025 | 30,60 | 30,70 | 30,60 | 30,60 | -0,33% | 51,00 |
| 15.01.2025 | 30,70 | 31,00 | 29,90 | 30,70 | 0,00% | 835,00 |