28,700€
0,35%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 28,20 | 28,90 | 28,20 | 28,70 | 0,35% | - |
| 28.03.2025 | 29,40 | 30,00 | 28,00 | 28,60 | -4,03% | 2.635,00 |
| 27.03.2025 | 29,80 | 29,80 | 29,40 | 29,80 | -0,67% | 387,00 |
| 26.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 120,00 |
| 25.03.2025 | 30,00 | 30,20 | 29,80 | 30,20 | 0,67% | 280,00 |
| 24.03.2025 | 30,00 | 30,20 | 30,00 | 30,00 | 0,67% | 800,00 |
| 21.03.2025 | 31,20 | 31,20 | 29,40 | 29,80 | -5,70% | 1.373,00 |
| 20.03.2025 | 31,00 | 32,00 | 31,00 | 31,60 | 1,94% | 6.004,00 |
| 19.03.2025 | 30,60 | 31,20 | 30,60 | 31,00 | 1,31% | 1.098,00 |
| 18.03.2025 | 30,60 | 30,80 | 30,20 | 30,60 | 0,00% | 1.970,00 |
| 17.03.2025 | 30,40 | 30,80 | 30,20 | 30,60 | 1,32% | 1.283,00 |
| 14.03.2025 | 30,00 | 30,20 | 29,60 | 30,20 | 3,42% | 704,00 |
| 13.03.2025 | 29,60 | 30,00 | 29,20 | 29,20 | -1,35% | 354,00 |
| 12.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 170,00 |
| 11.03.2025 | 29,00 | 30,00 | 28,80 | 30,00 | 4,17% | 1.786,00 |
| 10.03.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -0,69% | 555,00 |
| 07.03.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | 3,00 |
| 06.03.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 265,00 |
| 05.03.2025 | 28,80 | 28,80 | 28,40 | 28,80 | 1,41% | 1.119,00 |
| 04.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | 1.859,00 |
| 03.03.2025 | 29,80 | 29,80 | 28,40 | 29,80 | 1,36% | 320,00 |
| 28.02.2025 | 28,80 | 29,40 | 28,80 | 29,40 | -1,34% | 400,00 |
| 27.02.2025 | 29,60 | 29,80 | 29,40 | 29,80 | 2,05% | 40,00 |
| 26.02.2025 | 29,40 | 29,60 | 29,00 | 29,20 | 0,00% | 1.036,00 |
| 25.02.2025 | 28,80 | 29,40 | 28,80 | 29,20 | 1,39% | 204,00 |
| 24.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 21.02.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | 38,00 |
| 20.02.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | 30,00 |
| 19.02.2025 | 28,80 | 28,80 | 28,60 | 28,80 | 0,00% | 1.636,00 |
| 18.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 17.02.2025 | 29,20 | 29,20 | 28,60 | 28,80 | 0,00% | 520,00 |
| 14.02.2025 | 28,80 | 28,80 | 28,40 | 28,80 | 0,00% | 693,00 |
| 13.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 11.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 10.02.2025 | 28,60 | 29,00 | 28,40 | 29,00 | 0,69% | 1.101,00 |
| 07.02.2025 | 29,00 | 29,80 | 28,80 | 28,80 | 0,00% | 343,00 |
| 06.02.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 125,00 |
| 05.02.2025 | 28,60 | 28,60 | 28,40 | 28,60 | 0,00% | 711,00 |
| 04.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 03.02.2025 | 28,80 | 28,80 | 28,40 | 28,60 | -1,38% | 557,00 |
| 31.01.2025 | 29,00 | 29,00 | 28,80 | 29,00 | -0,68% | 150,00 |
| 30.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.01.2025 | 30,00 | 30,00 | 28,40 | 29,20 | -2,67% | 9.877,00 |
| 28.01.2025 | 30,60 | 30,60 | 30,00 | 30,00 | 0,00% | 200,00 |
| 27.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.01.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | 60,00 |
| 23.01.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 0,66% | 104,00 |
| 22.01.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 0,00% | 943,00 |
| 21.01.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 0,00% | 1,00 |
| 20.01.2025 | 29,80 | 31,20 | 29,80 | 30,20 | -0,66% | 1.152,00 |
| 17.01.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -1,30% | 900,00 |
| 16.01.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,00% | 52,00 |
| 15.01.2025 | 31,20 | 31,20 | 30,60 | 30,80 | -0,65% | 420,00 |
| 14.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 165,00 |
| 13.01.2025 | 31,60 | 32,20 | 31,00 | 31,40 | 1,29% | 2.615,00 |
| 10.01.2025 | 31,00 | 31,20 | 31,00 | 31,00 | 1,97% | 1.764,00 |
| 09.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 470,00 |
| 08.01.2025 | 29,60 | 30,00 | 29,40 | 30,00 | 2,04% | 1.891,00 |
| 07.01.2025 | 30,00 | 30,00 | 29,20 | 29,40 | -1,34% | 853,00 |
| 06.01.2025 | 29,60 | 29,80 | 29,20 | 29,80 | 1,36% | 2.409,00 |
| 03.01.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 440,00 |
| 02.01.2025 | 29,60 | 29,60 | 28,80 | 28,80 | -1,37% | 23,00 |
| 30.12.2024 | 29,80 | 29,80 | 28,60 | 29,20 | 1,39% | 569,00 |
| 27.12.2024 | 29,40 | 29,60 | 28,80 | 28,80 | -3,36% | 593,00 |
| 23.12.2024 | 29,20 | 29,80 | 29,00 | 29,80 | -0,67% | 857,00 |
| 20.12.2024 | 30,20 | 30,20 | 29,40 | 30,00 | 0,00% | 1.277,00 |
| 19.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | 415,00 |
| 18.12.2024 | 29,60 | 31,00 | 29,60 | 31,00 | 3,33% | 1.969,00 |
| 17.12.2024 | 30,20 | 30,20 | 29,60 | 30,00 | 4,17% | 584,00 |
| 16.12.2024 | 29,60 | 29,80 | 28,00 | 28,80 | -2,70% | 1.669,00 |
| 13.12.2024 | 29,00 | 30,00 | 29,00 | 29,60 | 1,37% | 5.019,00 |
| 12.12.2024 | 28,00 | 29,60 | 27,60 | 29,20 | 2,82% | 867,00 |
| 11.12.2024 | 28,60 | 28,60 | 28,00 | 28,40 | 0,71% | 1.176,00 |
| 10.12.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 2,17% | 1.995,00 |
| 09.12.2024 | 27,20 | 27,80 | 27,20 | 27,60 | 1,47% | 2.039,00 |
| 06.12.2024 | 27,60 | 27,60 | 27,20 | 27,20 | 0,74% | 994,00 |
| 05.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 25,00 |
| 04.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 106,00 |
| 03.12.2024 | 27,00 | 27,80 | 27,00 | 27,00 | 0,00% | 301,00 |
| 02.12.2024 | 27,00 | 27,80 | 26,60 | 27,00 | -1,46% | 748,00 |
| 29.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 70,00 |
| 28.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 70,00 |
| 27.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 268,00 |
| 26.11.2024 | 27,60 | 27,60 | 27,20 | 27,20 | 0,74% | 65,00 |
| 25.11.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -0,74% | 365,00 |
| 22.11.2024 | 28,00 | 28,00 | 27,20 | 27,20 | -2,86% | 90,00 |
| 21.11.2024 | 27,10 | 28,30 | 26,80 | 28,00 | 0,72% | - |
| 20.11.2024 | 27,00 | 27,80 | 26,40 | 27,80 | 5,30% | 183,00 |
| 19.11.2024 | 27,40 | 27,40 | 26,40 | 26,40 | -1,49% | 570,00 |
| 18.11.2024 | 28,00 | 28,00 | 26,40 | 26,80 | -1,47% | 467,00 |
| 15.11.2024 | 27,40 | 27,60 | 27,20 | 27,20 | 0,00% | 681,00 |
| 14.11.2024 | 27,60 | 27,60 | 27,20 | 27,20 | 1,49% | 351,00 |
| 13.11.2024 | 27,60 | 27,80 | 26,80 | 26,80 | -2,90% | 608,00 |
| 12.11.2024 | 27,40 | 28,20 | 27,40 | 27,60 | 0,00% | 1.456,00 |
| 11.11.2024 | 27,60 | 28,00 | 27,60 | 27,60 | 0,73% | 289,00 |
| 08.11.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -2,84% | 470,00 |
| 07.11.2024 | 27,80 | 28,20 | 27,00 | 28,20 | 5,22% | 212,00 |
| 06.11.2024 | 27,40 | 28,00 | 26,80 | 26,80 | -2,19% | 1.331,00 |
| 05.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 160,00 |