34,500€
2,99%
Echtzeit-Aktienkurs SW Umwelttechnik Stoiser & Wolschner AG
Bid:
Ask:
Aktienkurse zur SW Umwelttechnik Stoiser & Wolschner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -4,44% | - |
| 06.03.2025 | 37,30 | 38,30 | 37,30 | 38,30 | 2,68% | - |
| 05.03.2025 | 37,30 | 37,40 | 37,30 | 37,30 | 0,00% | - |
| 04.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,32% | - |
| 03.03.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 0,80% | - |
| 28.02.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 27.02.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 1,35% | - |
| 26.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,06% | - |
| 18.02.2025 | 35,30 | 35,90 | 35,30 | 35,90 | 2,87% | - |
| 17.02.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 14.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 13.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 12.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 11.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 10.02.2025 | 34,90 | 34,90 | 34,70 | 34,80 | 0,29% | - |
| 07.02.2025 | 34,90 | 34,90 | 34,70 | 34,70 | -0,29% | - |
| 06.02.2025 | 35,00 | 35,00 | 34,70 | 34,80 | -0,57% | - |
| 05.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | - |
| 04.02.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,87% | - |
| 03.02.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -0,57% | - |
| 31.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 30.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | - |
| 28.01.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,29% | - |
| 27.01.2025 | 36,20 | 36,20 | 35,00 | 35,00 | -3,31% | - |
| 24.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 23.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,40% | - |
| 22.01.2025 | 35,70 | 37,20 | 35,70 | 35,70 | 2,88% | - |
| 14.01.2025 | 33,40 | 34,70 | 33,40 | 34,70 | -0,86% | - |
| 08.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 30.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | - |
| 23.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 20.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 19.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 17.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 13.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 12.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,13% | - |
| 06.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -3,31% | - |
| 04.12.2024 | 35,00 | 36,30 | 35,00 | 36,30 | -3,20% | - |
| 29.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 7,14% | - |
| 28.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -6,67% | - |
| 20.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 19.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -2,60% | - |
| 18.11.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 15.11.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -1,03% | - |
| 14.11.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 13.11.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 12.11.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 11.11.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 2,91% | - |
| 08.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -4,55% | - |
| 07.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 06.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 05.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -5,24% | - |
| 04.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 01.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 31.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 5,53% | - |
| 30.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 29.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 28.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 25.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 24.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 23.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 22.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -5,24% | - |
| 21.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | - |
| 18.10.2024 | 39,80 | 40,40 | 39,80 | 40,40 | 1,51% | - |
| 17.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |