25,300€
0,80%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,80 | 26,80 | 26,40 | 26,70 | 0,00% | - |
| 04.05.2026 | 26,80 | 27,30 | 26,50 | 26,70 | -0,74% | - |
| 30.04.2026 | 26,80 | 26,90 | 26,70 | 26,90 | 0,00% | - |
| 29.04.2026 | 26,80 | 26,90 | 26,70 | 26,90 | 0,00% | 15,00 |
| 28.04.2026 | 27,00 | 27,00 | 26,60 | 26,90 | 0,37% | - |
| 27.04.2026 | 26,60 | 26,90 | 26,40 | 26,80 | -0,37% | 940,00 |
| 24.04.2026 | 26,80 | 27,00 | 26,60 | 26,90 | 0,00% | 170,00 |
| 23.04.2026 | 27,30 | 27,30 | 26,60 | 26,90 | -1,47% | - |
| 22.04.2026 | 27,40 | 27,40 | 27,20 | 27,30 | -1,44% | - |
| 21.04.2026 | 27,60 | 27,80 | 27,30 | 27,70 | 0,73% | 102,00 |
| 20.04.2026 | 27,40 | 27,70 | 27,30 | 27,50 | 0,00% | 225,00 |
| 17.04.2026 | 27,60 | 27,90 | 27,40 | 27,50 | -0,72% | 136,00 |
| 16.04.2026 | 27,60 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 15.04.2026 | 26,60 | 27,90 | 26,60 | 27,70 | 2,97% | 160,00 |
| 14.04.2026 | 26,70 | 27,00 | 26,50 | 26,90 | 0,00% | 614,00 |
| 13.04.2026 | 26,20 | 26,90 | 26,20 | 26,90 | 1,51% | 190,00 |
| 10.04.2026 | 26,10 | 26,60 | 26,10 | 26,50 | 0,38% | 280,00 |
| 09.04.2026 | 25,90 | 26,60 | 25,90 | 26,40 | 0,38% | 1.023,00 |
| 08.04.2026 | 24,80 | 26,60 | 24,70 | 26,30 | 5,62% | 585,00 |
| 07.04.2026 | 25,00 | 25,40 | 24,50 | 24,90 | 0,81% | 70,00 |
| 02.04.2026 | 24,00 | 24,70 | 23,80 | 24,70 | 0,00% | 34,00 |
| 01.04.2026 | 24,10 | 24,70 | 23,70 | 24,70 | 3,78% | 308,00 |
| 31.03.2026 | 24,00 | 24,20 | 23,80 | 23,80 | -0,42% | 198,00 |
| 30.03.2026 | 24,00 | 24,30 | 23,30 | 23,90 | -1,65% | 3.283,00 |
| 27.03.2026 | 24,00 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 26.03.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -1,63% | - |
| 25.03.2026 | 24,20 | 24,70 | 24,10 | 24,50 | 2,08% | 1.612,00 |
| 24.03.2026 | 24,70 | 24,80 | 23,80 | 24,00 | -2,04% | 633,00 |
| 23.03.2026 | 23,70 | 24,90 | 23,70 | 24,50 | 1,66% | 288,00 |
| 20.03.2026 | 24,40 | 24,40 | 23,80 | 24,10 | -0,82% | 2.008,00 |
| 19.03.2026 | 24,30 | 24,30 | 23,90 | 24,30 | -0,82% | 765,00 |
| 18.03.2026 | 24,00 | 25,10 | 24,00 | 24,50 | 0,82% | 2.705,00 |
| 17.03.2026 | 24,50 | 24,50 | 24,00 | 24,30 | -0,41% | 252,00 |
| 16.03.2026 | 24,30 | 24,90 | 24,30 | 24,40 | 1,24% | 30,00 |
| 13.03.2026 | 24,50 | 24,60 | 23,90 | 24,10 | -1,63% | 640,00 |
| 12.03.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,41% | 336,00 |
| 11.03.2026 | 24,30 | 24,50 | 24,20 | 24,40 | 0,00% | 1.486,00 |
| 10.03.2026 | 24,40 | 24,60 | 24,10 | 24,40 | 0,41% | 605,00 |
| 09.03.2026 | 24,90 | 25,70 | 24,20 | 24,30 | -3,95% | 764,00 |
| 06.03.2026 | 25,10 | 25,30 | 24,80 | 25,30 | 1,20% | 42,00 |
| 05.03.2026 | 25,00 | 25,60 | 24,80 | 25,00 | -0,79% | 30,00 |
| 04.03.2026 | 25,20 | 26,40 | 24,70 | 25,20 | -0,40% | 265,00 |
| 03.03.2026 | 25,30 | 25,70 | 24,60 | 25,30 | 0,00% | 406,00 |
| 02.03.2026 | 25,40 | 25,40 | 25,00 | 25,30 | 0,00% | 290,00 |
| 27.02.2026 | 25,30 | 25,40 | 25,10 | 25,30 | 0,40% | 360,00 |
| 26.02.2026 | 25,70 | 25,70 | 24,80 | 25,20 | 0,40% | 4.410,00 |
| 25.02.2026 | 26,00 | 26,10 | 24,60 | 25,10 | -2,33% | 546,00 |
| 24.02.2026 | 26,10 | 26,20 | 25,60 | 25,70 | -1,53% | 300,00 |
| 23.02.2026 | 26,00 | 26,10 | 25,50 | 26,10 | -0,76% | 175,00 |
| 20.02.2026 | 25,80 | 26,30 | 25,70 | 26,30 | 2,33% | 115,00 |
| 19.02.2026 | 25,70 | 25,80 | 25,50 | 25,70 | 0,39% | 480,00 |
| 18.02.2026 | 25,80 | 26,00 | 25,50 | 25,60 | -1,92% | 1.854,00 |
| 17.02.2026 | 26,10 | 26,30 | 25,60 | 26,10 | -0,38% | - |
| 16.02.2026 | 26,00 | 26,60 | 25,80 | 26,20 | 0,38% | 28,00 |
| 13.02.2026 | 25,80 | 26,10 | 25,80 | 26,10 | 0,00% | 136,00 |
| 12.02.2026 | 26,10 | 26,20 | 25,50 | 26,10 | -1,51% | 890,00 |
| 11.02.2026 | 25,60 | 26,50 | 25,60 | 26,50 | 1,92% | 108,00 |
| 10.02.2026 | 26,20 | 26,30 | 25,50 | 26,00 | -1,14% | 360,00 |
| 09.02.2026 | 26,00 | 26,30 | 26,00 | 26,30 | 1,54% | 4.200,00 |
| 06.02.2026 | 26,30 | 26,30 | 25,80 | 25,90 | -1,52% | 129,00 |
| 05.02.2026 | 26,30 | 26,50 | 26,20 | 26,30 | 0,00% | - |
| 04.02.2026 | 26,30 | 26,60 | 26,00 | 26,30 | -0,38% | 1.555,00 |
| 03.02.2026 | 26,40 | 26,50 | 26,40 | 26,40 | 0,00% | - |
| 02.02.2026 | 26,50 | 26,70 | 26,40 | 26,40 | -1,86% | 510,00 |
| 30.01.2026 | 26,90 | 27,00 | 26,50 | 26,90 | -0,37% | - |
| 29.01.2026 | 26,70 | 27,10 | 26,70 | 27,00 | -0,37% | 28,00 |
| 28.01.2026 | 26,60 | 27,10 | 26,50 | 27,10 | 0,74% | 5.000,00 |
| 27.01.2026 | 26,80 | 27,30 | 26,60 | 26,90 | 0,00% | 607,00 |
| 26.01.2026 | 27,10 | 27,10 | 26,60 | 26,90 | -0,37% | - |
| 23.01.2026 | 27,20 | 27,20 | 26,60 | 27,00 | 3,05% | - |
| 22.01.2026 | 27,40 | 27,60 | 26,20 | 26,20 | -5,42% | 1.202,00 |
| 21.01.2026 | 27,30 | 27,70 | 27,10 | 27,70 | 1,47% | 2.502,00 |
| 20.01.2026 | 27,20 | 27,30 | 26,70 | 27,30 | 0,00% | 1.750,00 |
| 19.01.2026 | 27,70 | 27,90 | 26,70 | 27,30 | -1,80% | 895,00 |
| 16.01.2026 | 29,00 | 29,70 | 27,40 | 27,80 | -4,14% | 679,00 |
| 15.01.2026 | 29,60 | 29,80 | 28,80 | 29,00 | -3,01% | - |
| 14.01.2026 | 29,60 | 29,90 | 29,60 | 29,90 | -0,66% | 14,00 |
| 13.01.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,67% | 17,00 |
| 12.01.2026 | 29,20 | 29,90 | 29,10 | 29,90 | 0,67% | 195,00 |
| 09.01.2026 | 29,30 | 29,70 | 29,30 | 29,70 | 0,34% | - |
| 08.01.2026 | 29,60 | 30,00 | 29,40 | 29,60 | -1,66% | 2.827,00 |
| 07.01.2026 | 29,40 | 30,10 | 29,20 | 30,10 | 2,03% | 68,00 |
| 06.01.2026 | 29,20 | 29,50 | 29,10 | 29,50 | 0,00% | 56,00 |
| 05.01.2026 | 29,20 | 29,70 | 29,20 | 29,50 | 0,00% | - |
| 02.01.2026 | 29,20 | 29,70 | 29,10 | 29,50 | 2,08% | 1.442,00 |
| 30.12.2025 | 29,00 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 29.12.2025 | 29,30 | 29,30 | 28,40 | 29,10 | -1,69% | 1.680,00 |
| 23.12.2025 | 29,00 | 29,60 | 28,70 | 29,60 | 1,02% | - |
| 22.12.2025 | 29,00 | 29,30 | 29,00 | 29,30 | 0,34% | - |
| 19.12.2025 | 29,00 | 29,30 | 29,00 | 29,20 | -0,34% | - |
| 18.12.2025 | 29,10 | 29,30 | 28,80 | 29,30 | 0,69% | 1.900,00 |
| 17.12.2025 | 29,10 | 29,20 | 28,90 | 29,10 | -0,68% | - |
| 16.12.2025 | 29,00 | 29,40 | 28,80 | 29,30 | 0,69% | - |
| 15.12.2025 | 28,90 | 29,10 | 28,90 | 29,10 | 0,00% | 15,00 |
| 12.12.2025 | 29,00 | 29,50 | 28,80 | 29,10 | -0,34% | 2.700,00 |
| 11.12.2025 | 29,10 | 29,30 | 29,10 | 29,20 | -0,68% | - |
| 10.12.2025 | 29,20 | 29,60 | 29,00 | 29,40 | 0,34% | - |
| 09.12.2025 | 29,10 | 29,30 | 29,00 | 29,30 | 0,69% | 4.500,00 |
| 08.12.2025 | 28,70 | 29,70 | 28,40 | 29,10 | 2,11% | 1.432,00 |
| 05.12.2025 | 28,80 | 28,90 | 28,30 | 28,50 | -0,70% | 825,00 |