28,800€
Echtzeit-Aktienkurs PWO AG INH O.N.
Bid:
Ask:
Aktienkurse zur PWO AG INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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 |