33,000€
-2,37%
Echtzeit-Aktienkurs SW Umwelttechnik Stoiser & Wolschner AG
Bid:
Ask:
Aktienkurse zur SW Umwelttechnik Stoiser & Wolschner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 33,80 | 33,80 | 33,30 | 33,30 | -1,48% | - |
| 22.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 21.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 20.01.2026 | 33,80 | 33,80 | 33,40 | 33,40 | 0,00% | - |
| 19.01.2026 | 33,80 | 33,80 | 33,40 | 33,40 | 7,74% | - |
| 16.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 15.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 14.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 13.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 12.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 09.01.2026 | 31,00 | 32,40 | 31,00 | 32,40 | 0,00% | - |
| 08.01.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | - |
| 06.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 05.01.2026 | 31,00 | 31,80 | 31,00 | 31,80 | -1,85% | - |
| 02.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 30.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,80% | - |
| 10.12.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,23% | - |
| 09.12.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,56% | - |
| 04.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.12.2025 | 31,00 | 32,00 | 31,00 | 32,00 | 0,63% | - |
| 02.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 27.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 10.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 04.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 29.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 28.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 16.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 15.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 10.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -7,19% | - |
| 06.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 03.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -12,11% | - |
| 01.10.2025 | 33,40 | 39,50 | 33,40 | 38,00 | 13,77% | - |
| 30.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 26.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 25.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 24.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 23.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 04.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 02.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 25.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 21.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 20.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | - |
| 19.08.2025 | 34,00 | 35,50 | 34,00 | 35,50 | 1,43% | - |
| 18.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 08.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 01.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -4,11% | - |
| 31.07.2025 | 35,00 | 36,50 | 35,00 | 36,50 | 0,00% | - |
| 30.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,35% | - |
| 29.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 28.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 8,82% | - |
| 24.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -8,11% | - |
| 23.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,39% | - |
| 22.07.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 2,41% | - |
| 16.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 15.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 14.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 11.07.2025 | 37,50 | 37,50 | 36,20 | 36,20 | -3,47% | - |
| 10.07.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 7,14% | - |
| 09.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | - |
| 08.07.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 30.06.2025 | 34,40 | 34,50 | 33,50 | 34,50 | 0,00% | - |
| 27.06.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 26.06.2025 | 34,00 | 34,50 | 34,00 | 34,50 | 2,99% | - |
| 25.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 24.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,47% | - |
| 23.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | - |
| 20.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 19.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 18.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 17.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 16.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,30% | - |
| 09.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,30% | - |
| 06.06.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,30% | - |
| 05.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 04.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,56% | - |
| 30.05.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 29.05.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,74% | - |
| 28.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 27.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,15% | - |
| 26.05.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,29% | - |
| 23.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 21.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 15.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 14.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 09.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -4,11% | - |
| 07.05.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 5,49% | - |
| 06.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -5,21% | - |
| 30.04.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 5,49% | - |
| 22.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,54% | - |
| 15.04.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,11% | - |
| 14.04.2025 | 35,50 | 35,90 | 35,50 | 35,90 | -0,28% | - |
| 11.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -6,49% | - |
| 10.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 4,62% | - |
| 09.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 21.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 17.03.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 3,83% | - |