28,700€
-1,03%
Echtzeit-Aktienkurs PWO AG INH O.N.
Bid:
Ask:
Aktienkurse zur PWO AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,90 | 29,30 | 28,50 | 28,60 | -1,38% | 105,00 |
| 14.08.2025 | 28,90 | 29,70 | 28,30 | 29,00 | 0,35% | - |
| 13.08.2025 | 28,40 | 28,90 | 28,20 | 28,90 | 1,40% | 158,00 |
| 12.08.2025 | 28,80 | 28,90 | 28,00 | 28,50 | -1,38% | 281,00 |
| 11.08.2025 | 28,90 | 29,00 | 28,60 | 28,90 | 0,35% | - |
| 08.08.2025 | 28,60 | 28,80 | 28,50 | 28,80 | 0,35% | - |
| 07.08.2025 | 29,00 | 29,50 | 27,90 | 28,70 | -1,37% | - |
| 06.08.2025 | 29,50 | 29,50 | 28,90 | 29,10 | -0,34% | 17,00 |
| 05.08.2025 | 28,90 | 29,30 | 28,90 | 29,20 | 1,74% | - |
| 04.08.2025 | 28,60 | 28,80 | 28,60 | 28,70 | -0,35% | - |
| 01.08.2025 | 29,20 | 29,20 | 28,40 | 28,80 | -0,69% | 260,00 |
| 31.07.2025 | 29,20 | 29,50 | 29,00 | 29,00 | -0,68% | - |
| 30.07.2025 | 29,40 | 29,50 | 28,90 | 29,20 | -0,34% | 106,00 |
| 29.07.2025 | 29,00 | 29,90 | 29,00 | 29,30 | 1,03% | - |
| 28.07.2025 | 29,20 | 29,20 | 28,90 | 29,00 | -0,34% | 132,00 |
| 25.07.2025 | 29,00 | 29,10 | 28,80 | 29,10 | 0,00% | - |
| 24.07.2025 | 29,30 | 29,40 | 28,90 | 29,10 | -1,02% | - |
| 23.07.2025 | 29,50 | 29,70 | 28,90 | 29,40 | 0,00% | 657,00 |
| 22.07.2025 | 29,60 | 30,00 | 29,10 | 29,40 | -0,68% | - |
| 21.07.2025 | 29,50 | 29,60 | 28,90 | 29,60 | 0,00% | - |
| 18.07.2025 | 29,60 | 29,60 | 29,30 | 29,60 | 0,34% | - |
| 17.07.2025 | 29,30 | 29,60 | 29,30 | 29,50 | 0,34% | 150,00 |
| 16.07.2025 | 30,00 | 30,00 | 29,20 | 29,40 | -2,65% | 250,00 |
| 15.07.2025 | 30,10 | 30,30 | 30,00 | 30,20 | 0,00% | - |
| 14.07.2025 | 30,40 | 30,60 | 30,00 | 30,20 | 0,00% | - |
| 11.07.2025 | 29,90 | 30,40 | 29,90 | 30,20 | -0,33% | - |
| 10.07.2025 | 29,70 | 31,10 | 29,60 | 30,30 | 2,02% | - |
| 09.07.2025 | 29,70 | 29,90 | 29,40 | 29,70 | 0,68% | - |
| 08.07.2025 | 29,70 | 29,70 | 29,00 | 29,50 | 0,00% | - |
| 07.07.2025 | 29,20 | 29,70 | 28,80 | 29,50 | 1,72% | - |
| 04.07.2025 | 28,80 | 29,30 | 28,80 | 29,00 | 0,69% | - |
| 02.07.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,35% | - |
| 01.07.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 0,00% | - |
| 30.06.2025 | 28,90 | 29,00 | 28,70 | 28,90 | 0,35% | - |
| 27.06.2025 | 28,90 | 28,90 | 28,70 | 28,80 | -0,69% | - |
| 26.06.2025 | 28,90 | 29,10 | 28,70 | 29,00 | 0,00% | - |
| 25.06.2025 | 28,30 | 29,00 | 28,30 | 29,00 | 2,47% | - |
| 24.06.2025 | 28,90 | 28,90 | 27,90 | 28,30 | -1,39% | - |
| 23.06.2025 | 28,70 | 28,90 | 28,60 | 28,70 | 0,00% | - |
| 20.06.2025 | 28,70 | 29,00 | 28,70 | 28,70 | -0,35% | - |
| 19.06.2025 | 29,00 | 29,10 | 28,70 | 28,80 | -0,69% | - |
| 18.06.2025 | 29,10 | 29,20 | 28,90 | 29,00 | -0,34% | - |
| 17.06.2025 | 28,70 | 29,20 | 28,50 | 29,10 | 1,39% | - |
| 16.06.2025 | 29,10 | 29,20 | 28,70 | 28,70 | -1,37% | 100,00 |
| 13.06.2025 | 29,10 | 30,00 | 29,00 | 29,10 | -2,02% | - |
| 12.06.2025 | 29,40 | 29,70 | 29,20 | 29,70 | 1,02% | - |
| 11.06.2025 | 29,30 | 29,50 | 29,00 | 29,40 | 0,34% | - |
| 10.06.2025 | 29,00 | 30,80 | 29,00 | 29,30 | 1,03% | 20,00 |
| 09.06.2025 | 29,00 | 29,40 | 28,80 | 29,00 | 0,00% | 260,00 |
| 06.06.2025 | 30,00 | 30,20 | 29,00 | 29,00 | -3,01% | - |
| 05.06.2025 | 30,20 | 30,40 | 29,60 | 29,90 | -0,99% | - |
| 04.06.2025 | 30,10 | 30,80 | 28,30 | 30,20 | 0,33% | - |
| 03.06.2025 | 31,10 | 31,40 | 29,80 | 30,10 | -3,22% | 10,00 |
| 02.06.2025 | 30,60 | 31,40 | 30,50 | 31,10 | 0,97% | 145,00 |
| 30.05.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | - |
| 29.05.2025 | 29,80 | 30,40 | 29,70 | 30,20 | 1,00% | 145,00 |
| 28.05.2025 | 29,70 | 29,90 | 29,40 | 29,90 | 1,01% | 50,00 |
| 27.05.2025 | 29,90 | 29,90 | 29,00 | 29,60 | -1,00% | 100,00 |
| 26.05.2025 | 30,00 | 30,40 | 29,60 | 29,90 | 0,34% | 1.500,00 |
| 23.05.2025 | 29,70 | 30,30 | 29,70 | 29,80 | -0,33% | - |
| 22.05.2025 | 29,50 | 29,90 | 29,50 | 29,90 | 0,67% | 150,00 |
| 21.05.2025 | 28,60 | 29,70 | 28,60 | 29,70 | 2,77% | 500,00 |
| 20.05.2025 | 28,90 | 29,20 | 28,70 | 28,90 | -1,03% | - |
| 19.05.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 1,04% | - |
| 16.05.2025 | 28,80 | 28,90 | 28,60 | 28,90 | 0,70% | - |
| 15.05.2025 | 28,90 | 29,00 | 28,60 | 28,70 | -0,69% | - |
| 14.05.2025 | 28,70 | 29,00 | 28,60 | 28,90 | 0,70% | - |
| 13.05.2025 | 28,50 | 28,90 | 28,30 | 28,70 | 1,41% | - |
| 12.05.2025 | 28,90 | 29,40 | 28,20 | 28,30 | -1,74% | 500,00 |
| 09.05.2025 | 28,40 | 29,40 | 28,40 | 28,80 | 1,41% | 100,00 |
| 08.05.2025 | 28,20 | 28,60 | 28,20 | 28,40 | 1,07% | - |
| 07.05.2025 | 28,60 | 28,80 | 28,10 | 28,10 | -1,75% | 40,00 |
| 06.05.2025 | 29,30 | 29,40 | 28,50 | 28,60 | -2,39% | - |
| 05.05.2025 | 29,00 | 29,80 | 29,00 | 29,30 | 1,03% | - |
| 02.05.2025 | 28,70 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 30.04.2025 | 28,60 | 29,00 | 28,50 | 28,80 | 0,00% | 120,00 |
| 29.04.2025 | 28,60 | 28,80 | 28,50 | 28,80 | 0,35% | - |
| 28.04.2025 | 28,70 | 28,90 | 28,40 | 28,70 | 0,00% | - |
| 25.04.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 24.04.2025 | 28,60 | 28,70 | 28,40 | 28,50 | -0,70% | - |
| 23.04.2025 | 29,50 | 29,90 | 28,40 | 28,70 | -2,71% | - |
| 22.04.2025 | 27,80 | 29,80 | 27,60 | 29,50 | 5,73% | 400,00 |
| 17.04.2025 | 27,90 | 28,00 | 27,60 | 27,90 | 1,09% | - |
| 16.04.2025 | 27,40 | 27,80 | 27,20 | 27,60 | 0,00% | 150,00 |
| 15.04.2025 | 27,20 | 27,90 | 27,20 | 27,60 | 1,47% | - |
| 14.04.2025 | 26,90 | 27,20 | 26,90 | 27,20 | 1,12% | - |
| 11.04.2025 | 27,50 | 27,70 | 26,80 | 26,90 | -2,18% | - |
| 10.04.2025 | 27,10 | 27,60 | 26,80 | 27,50 | 1,10% | - |
| 09.04.2025 | 26,80 | 27,20 | 24,40 | 27,20 | 0,74% | 270,00 |
| 08.04.2025 | 27,20 | 28,40 | 26,90 | 27,00 | -0,74% | - |
| 07.04.2025 | 27,30 | 27,40 | 26,20 | 27,20 | -0,37% | 12,00 |
| 04.04.2025 | 27,20 | 27,60 | 26,80 | 27,30 | 0,37% | - |
| 03.04.2025 | 27,00 | 28,40 | 26,90 | 27,20 | -1,09% | 100,00 |
| 02.04.2025 | 29,10 | 29,20 | 26,50 | 27,50 | -5,50% | 500,00 |
| 01.04.2025 | 28,70 | 29,40 | 28,70 | 29,10 | 1,04% | - |
| 31.03.2025 | 28,40 | 28,90 | 28,20 | 28,80 | 1,41% | - |
| 28.03.2025 | 29,40 | 29,60 | 28,30 | 28,40 | -3,40% | 190,00 |
| 27.03.2025 | 29,80 | 30,20 | 29,30 | 29,40 | -2,00% | - |
| 26.03.2025 | 29,80 | 30,00 | 29,70 | 30,00 | 0,00% | - |
| 25.03.2025 | 30,40 | 30,40 | 29,90 | 30,00 | -0,99% | - |