25,400€
-0,78%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,90 | 25,90 | 25,40 | 25,60 | 0,79% | 83,00 |
| 27.05.2026 | 25,50 | 25,70 | 25,20 | 25,40 | -0,39% | 82,00 |
| 25.05.2026 | 26,20 | 26,20 | 25,40 | 25,50 | -3,77% | 2.034,00 |
| 21.05.2026 | 26,50 | 26,50 | 25,80 | 26,50 | 0,38% | 1.072,00 |
| 18.05.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | 122,00 |
| 12.05.2026 | 26,30 | 26,40 | 26,20 | 26,40 | -0,75% | - |
| 11.05.2026 | 26,70 | 26,80 | 26,60 | 26,60 | 0,00% | 13,00 |
| 07.05.2026 | 26,50 | 26,70 | 26,50 | 26,60 | 1,53% | - |
| 05.05.2026 | 26,70 | 27,00 | 26,10 | 26,20 | -1,87% | 918,00 |
| 04.05.2026 | 26,20 | 27,20 | 26,20 | 26,70 | 0,38% | 207,00 |
| 30.04.2026 | 26,70 | 26,80 | 26,50 | 26,60 | -0,37% | 191,00 |
| 29.04.2026 | 27,20 | 27,20 | 26,40 | 26,70 | 0,00% | 70,00 |
| 28.04.2026 | 26,50 | 27,20 | 26,50 | 26,70 | 0,38% | 200,00 |
| 27.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 24.04.2026 | 26,70 | 26,80 | 26,20 | 26,50 | -0,75% | 72,00 |
| 23.04.2026 | 27,20 | 27,20 | 26,40 | 26,70 | -1,84% | 757,00 |
| 22.04.2026 | 27,30 | 27,40 | 27,20 | 27,20 | -0,37% | 40,00 |
| 21.04.2026 | 27,50 | 27,70 | 27,20 | 27,30 | -1,44% | 351,00 |
| 20.04.2026 | 27,20 | 27,80 | 27,20 | 27,70 | 0,36% | 1.285,00 |
| 17.04.2026 | 27,30 | 27,60 | 27,30 | 27,60 | 0,36% | 80,00 |
| 16.04.2026 | 27,50 | 27,80 | 27,40 | 27,50 | 0,00% | 218,00 |
| 15.04.2026 | 26,80 | 28,00 | 26,70 | 27,50 | 1,85% | 664,00 |
| 14.04.2026 | 26,60 | 27,00 | 26,50 | 27,00 | 1,50% | 386,00 |
| 13.04.2026 | 26,30 | 26,80 | 26,20 | 26,60 | 1,14% | 1.909,00 |
| 10.04.2026 | 26,30 | 26,40 | 26,10 | 26,30 | 0,38% | 139,00 |
| 09.04.2026 | 26,10 | 26,50 | 26,10 | 26,20 | 0,77% | 277,00 |
| 08.04.2026 | 24,70 | 26,40 | 24,30 | 26,00 | 4,00% | 1.011,00 |
| 07.04.2026 | 25,80 | 25,80 | 24,50 | 25,00 | 2,46% | 356,00 |
| 02.04.2026 | 24,20 | 24,60 | 24,00 | 24,40 | 0,41% | 217,00 |
| 01.04.2026 | 24,10 | 24,40 | 23,80 | 24,30 | 1,67% | 225,00 |
| 31.03.2026 | 24,20 | 24,20 | 23,80 | 23,90 | 0,42% | 1.711,00 |
| 30.03.2026 | 24,00 | 24,30 | 23,60 | 23,80 | -1,65% | 1.490,00 |
| 27.03.2026 | 24,00 | 24,40 | 24,00 | 24,20 | 0,41% | 438,00 |
| 26.03.2026 | 24,40 | 24,40 | 24,10 | 24,10 | -1,63% | 240,00 |
| 25.03.2026 | 24,20 | 24,80 | 24,00 | 24,50 | 1,24% | 513,00 |
| 24.03.2026 | 24,60 | 24,70 | 24,00 | 24,20 | -2,02% | 1.339,00 |
| 23.03.2026 | 24,00 | 25,00 | 23,60 | 24,70 | 1,65% | 2.240,00 |
| 20.03.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,00% | - |
| 19.03.2026 | 24,20 | 24,40 | 23,60 | 24,30 | 0,00% | 1.988,00 |
| 18.03.2026 | 24,00 | 24,40 | 24,00 | 24,30 | 0,41% | 182,00 |
| 17.03.2026 | 24,20 | 24,30 | 24,20 | 24,20 | -0,82% | 40,00 |
| 16.03.2026 | 24,60 | 24,90 | 24,20 | 24,40 | 1,24% | 1.453,00 |
| 13.03.2026 | 24,50 | 24,50 | 23,70 | 24,10 | -0,82% | 2.016,00 |
| 12.03.2026 | 24,20 | 24,40 | 24,20 | 24,30 | -0,41% | 687,00 |
| 11.03.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 854,00 |
| 10.03.2026 | 24,40 | 24,60 | 24,20 | 24,20 | -0,41% | 2.174,00 |
| 09.03.2026 | 25,20 | 25,20 | 24,20 | 24,30 | -2,80% | 1.146,00 |
| 06.03.2026 | 24,80 | 25,30 | 24,80 | 25,00 | 0,40% | 787,00 |
| 05.03.2026 | 24,80 | 25,40 | 24,60 | 24,90 | 0,00% | 1.129,00 |
| 04.03.2026 | 25,20 | 25,60 | 24,90 | 24,90 | -1,19% | 143,00 |
| 03.03.2026 | 25,20 | 26,00 | 24,40 | 25,20 | -0,40% | 1.266,00 |
| 02.03.2026 | 25,20 | 25,30 | 25,00 | 25,30 | 0,40% | 223,00 |
| 27.02.2026 | 25,00 | 25,60 | 25,00 | 25,20 | -1,18% | 1.124,00 |
| 26.02.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 1,19% | 1,00 |
| 25.02.2026 | 26,00 | 26,00 | 25,00 | 25,20 | -3,08% | 2.157,00 |
| 24.02.2026 | 26,00 | 26,30 | 25,80 | 26,00 | 0,39% | 501,00 |
| 23.02.2026 | 25,80 | 26,10 | 25,60 | 25,90 | -0,38% | 97,00 |
| 20.02.2026 | 25,80 | 26,20 | 25,60 | 26,00 | 1,17% | 543,00 |
| 19.02.2026 | 25,60 | 26,00 | 25,50 | 25,70 | 0,78% | 220,00 |
| 18.02.2026 | 25,90 | 26,00 | 25,00 | 25,50 | -0,39% | 1.669,00 |
| 17.02.2026 | 26,00 | 26,20 | 25,60 | 25,60 | -2,66% | 1.188,00 |
| 16.02.2026 | 26,40 | 26,40 | 25,40 | 26,30 | 1,54% | 516,00 |
| 13.02.2026 | 25,80 | 26,10 | 25,40 | 25,90 | 0,78% | 245,00 |
| 12.02.2026 | 26,40 | 26,40 | 25,60 | 25,70 | -1,15% | 1.158,00 |
| 11.02.2026 | 25,80 | 26,00 | 25,70 | 26,00 | 0,78% | 373,00 |
| 10.02.2026 | 26,20 | 26,30 | 25,80 | 25,80 | -0,39% | 700,00 |
| 09.02.2026 | 26,40 | 26,40 | 25,80 | 25,90 | 0,00% | 540,00 |
| 06.02.2026 | 26,20 | 26,30 | 25,80 | 25,90 | -1,15% | 881,00 |
| 05.02.2026 | 26,20 | 26,40 | 26,20 | 26,20 | -0,38% | 774,00 |
| 04.02.2026 | 26,40 | 26,40 | 26,20 | 26,30 | 0,38% | 830,00 |
| 03.02.2026 | 26,50 | 26,60 | 26,20 | 26,20 | 0,00% | 1.140,00 |
| 02.02.2026 | 26,40 | 26,60 | 26,20 | 26,20 | -2,24% | 821,00 |
| 30.01.2026 | 26,80 | 27,00 | 26,60 | 26,80 | -0,74% | 395,00 |
| 29.01.2026 | 26,60 | 27,10 | 26,60 | 27,00 | 1,89% | 527,00 |
| 28.01.2026 | 26,40 | 27,00 | 26,40 | 26,50 | 0,00% | 8,00 |
| 27.01.2026 | 26,80 | 27,20 | 26,00 | 26,50 | -1,12% | 1.371,00 |
| 26.01.2026 | 27,00 | 27,00 | 26,60 | 26,80 | 0,75% | 591,00 |
| 23.01.2026 | 27,00 | 27,20 | 26,60 | 26,60 | -2,56% | 797,00 |
| 22.01.2026 | 27,40 | 27,50 | 27,30 | 27,30 | -0,36% | - |
| 21.01.2026 | 27,20 | 27,70 | 26,80 | 27,40 | 0,00% | 1.943,00 |
| 20.01.2026 | 27,00 | 27,40 | 26,70 | 27,40 | 0,37% | 2.115,00 |
| 19.01.2026 | 28,00 | 28,00 | 26,70 | 27,30 | -1,80% | 7.982,00 |
| 16.01.2026 | 29,00 | 29,30 | 27,30 | 27,80 | -3,47% | 5.021,00 |
| 15.01.2026 | 29,60 | 29,70 | 28,70 | 28,80 | -2,37% | 710,00 |
| 14.01.2026 | 29,80 | 29,80 | 29,50 | 29,50 | -0,34% | 497,00 |
| 13.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 12.01.2026 | 29,20 | 29,80 | 29,00 | 29,50 | 0,68% | 1.323,00 |
| 09.01.2026 | 29,20 | 29,40 | 29,20 | 29,30 | -0,34% | 100,00 |
| 08.01.2026 | 29,60 | 29,90 | 29,40 | 29,40 | -1,34% | 43,00 |
| 07.01.2026 | 29,40 | 30,00 | 29,30 | 29,80 | 1,71% | 96,00 |
| 06.01.2026 | 29,20 | 29,30 | 29,20 | 29,30 | 0,34% | - |
| 05.01.2026 | 29,20 | 29,30 | 29,00 | 29,20 | -1,35% | 305,00 |
| 02.01.2026 | 29,60 | 29,60 | 29,10 | 29,60 | 2,07% | 591,00 |
| 30.12.2025 | 28,80 | 29,40 | 28,80 | 29,00 | -1,02% | 526,00 |
| 29.12.2025 | 29,20 | 29,30 | 29,20 | 29,30 | -0,34% | 2,00 |
| 23.12.2025 | 29,00 | 29,40 | 28,80 | 29,40 | 1,03% | 201,00 |
| 22.12.2025 | 29,00 | 29,10 | 28,80 | 29,10 | -0,34% | 28,00 |
| 19.12.2025 | 29,00 | 29,40 | 29,00 | 29,20 | 0,69% | 14,00 |
| 18.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | - |
| 17.12.2025 | 29,00 | 29,10 | 28,90 | 28,90 | -0,69% | - |