28,100€
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 28,00 | 28,10 | 27,80 | 28,10 | -0,35% | 309,00 |
| 05.09.2025 | 27,90 | 28,40 | 27,90 | 28,20 | 0,71% | 438,00 |
| 04.09.2025 | 28,10 | 28,40 | 27,90 | 28,00 | -0,71% | 1.065,00 |
| 03.09.2025 | 28,20 | 28,20 | 28,00 | 28,20 | 1,08% | 140,00 |
| 02.09.2025 | 28,00 | 28,20 | 27,90 | 27,90 | -0,36% | 273,00 |
| 01.09.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -1,06% | 75,00 |
| 29.08.2025 | 28,00 | 28,40 | 28,00 | 28,30 | 1,07% | 384,00 |
| 28.08.2025 | 28,00 | 28,20 | 28,00 | 28,00 | 1,08% | 34,00 |
| 27.08.2025 | 28,30 | 28,40 | 27,40 | 27,70 | -2,12% | 1.189,00 |
| 26.08.2025 | 28,50 | 28,60 | 27,90 | 28,30 | 2,54% | 938,00 |
| 25.08.2025 | 28,90 | 28,90 | 27,60 | 27,60 | -4,50% | 1.051,00 |
| 22.08.2025 | 28,80 | 29,20 | 28,80 | 28,90 | 0,35% | 800,00 |
| 21.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 20.08.2025 | 28,80 | 29,00 | 28,60 | 28,90 | 0,35% | 329,00 |
| 19.08.2025 | 28,90 | 29,00 | 28,60 | 28,80 | -0,35% | 105,00 |
| 18.08.2025 | 29,00 | 29,00 | 28,40 | 28,90 | 0,70% | 567,00 |
| 15.08.2025 | 29,20 | 29,20 | 28,50 | 28,70 | -1,03% | - |
| 14.08.2025 | 29,10 | 29,20 | 28,20 | 29,00 | 1,05% | 197,00 |
| 13.08.2025 | 28,40 | 29,00 | 28,40 | 28,70 | 0,70% | 400,00 |
| 12.08.2025 | 28,80 | 28,80 | 28,20 | 28,50 | -1,38% | 266,00 |
| 11.08.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 0,35% | - |
| 08.08.2025 | 28,60 | 29,00 | 28,40 | 28,80 | 0,70% | 674,00 |
| 07.08.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -1,38% | - |
| 06.08.2025 | 29,30 | 29,60 | 29,00 | 29,00 | -0,68% | 169,00 |
| 05.08.2025 | 28,90 | 29,60 | 28,90 | 29,20 | 1,04% | 656,00 |
| 04.08.2025 | 28,80 | 29,20 | 28,60 | 28,90 | 1,05% | 508,00 |
| 01.08.2025 | 28,80 | 29,20 | 28,30 | 28,60 | -2,05% | 1.900,00 |
| 31.07.2025 | 29,10 | 29,40 | 29,10 | 29,20 | 0,00% | 325,00 |
| 30.07.2025 | 29,30 | 29,30 | 29,00 | 29,20 | -0,34% | - |
| 29.07.2025 | 29,00 | 29,40 | 29,00 | 29,30 | 1,03% | 512,00 |
| 28.07.2025 | 29,20 | 29,20 | 28,80 | 29,00 | -0,34% | 442,00 |
| 25.07.2025 | 28,80 | 29,20 | 28,80 | 29,10 | 0,00% | 1.239,00 |
| 24.07.2025 | 29,30 | 29,40 | 29,00 | 29,10 | -1,02% | 320,00 |
| 23.07.2025 | 29,60 | 29,60 | 28,80 | 29,40 | 0,00% | 1.583,00 |
| 22.07.2025 | 30,20 | 30,20 | 29,30 | 29,40 | -0,68% | 28,00 |
| 21.07.2025 | 29,60 | 29,80 | 29,10 | 29,60 | 1,02% | 629,00 |
| 18.07.2025 | 29,50 | 29,80 | 29,30 | 29,30 | -1,01% | 496,00 |
| 17.07.2025 | 29,60 | 29,60 | 29,40 | 29,60 | 1,02% | 33,00 |
| 16.07.2025 | 29,80 | 29,80 | 29,20 | 29,30 | -2,33% | 800,00 |
| 15.07.2025 | 30,20 | 30,20 | 29,60 | 30,00 | -0,99% | 331,00 |
| 14.07.2025 | 30,80 | 30,80 | 30,00 | 30,30 | 0,33% | 1.053,00 |
| 11.07.2025 | 29,90 | 30,70 | 29,90 | 30,20 | 1,00% | 1.250,00 |
| 10.07.2025 | 29,70 | 30,70 | 29,70 | 29,90 | 0,34% | 1.932,00 |
| 09.07.2025 | 29,70 | 30,00 | 29,70 | 29,80 | 1,02% | 3.744,00 |
| 08.07.2025 | 29,70 | 29,70 | 29,10 | 29,50 | -0,67% | 1.202,00 |
| 07.07.2025 | 29,60 | 29,70 | 29,00 | 29,70 | 1,71% | 104,00 |
| 04.07.2025 | 28,80 | 29,70 | 28,80 | 29,20 | 1,39% | 1.549,00 |
| 03.07.2025 | 28,80 | 28,80 | 28,60 | 28,80 | 0,00% | 260,00 |
| 02.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 01.07.2025 | 28,80 | 29,00 | 28,60 | 28,80 | 0,00% | 56,00 |
| 30.06.2025 | 28,90 | 29,00 | 28,80 | 28,80 | -0,35% | 20,00 |
| 27.06.2025 | 28,90 | 29,20 | 28,80 | 28,90 | -0,34% | 110,00 |
| 26.06.2025 | 28,80 | 29,40 | 28,80 | 29,00 | 0,35% | 95,00 |
| 25.06.2025 | 28,40 | 28,90 | 28,30 | 28,90 | 2,12% | 290,00 |
| 24.06.2025 | 28,70 | 28,70 | 28,10 | 28,30 | -1,39% | 1.071,00 |
| 23.06.2025 | 28,90 | 28,90 | 28,60 | 28,70 | 0,00% | 391,00 |
| 20.06.2025 | 28,80 | 28,90 | 28,60 | 28,70 | 0,00% | 110,00 |
| 19.06.2025 | 29,00 | 29,00 | 28,60 | 28,70 | -1,03% | - |
| 18.06.2025 | 29,10 | 29,10 | 28,80 | 29,00 | -0,68% | 41,00 |
| 17.06.2025 | 28,70 | 29,20 | 28,70 | 29,20 | 0,69% | 55,00 |
| 16.06.2025 | 29,20 | 29,20 | 28,80 | 29,00 | 0,00% | 284,00 |
| 13.06.2025 | 29,40 | 29,60 | 28,80 | 29,00 | -1,69% | 226,00 |
| 12.06.2025 | 29,20 | 29,60 | 29,00 | 29,50 | 0,34% | 174,00 |
| 11.06.2025 | 29,00 | 29,60 | 29,00 | 29,40 | 0,34% | 598,00 |
| 10.06.2025 | 29,00 | 30,10 | 29,00 | 29,30 | 1,03% | 735,00 |
| 09.06.2025 | 29,20 | 29,40 | 28,80 | 29,00 | 0,00% | 561,00 |
| 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% | - |