28,700€
-1,71%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 29,00 | 29,40 | 28,60 | 28,60 | -2,05% | 132,00 |
| 14.08.2025 | 28,80 | 29,20 | 28,20 | 29,20 | 1,39% | 227,00 |
| 13.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 400,00 |
| 12.08.2025 | 28,60 | 28,60 | 28,20 | 28,60 | -1,04% | 440,00 |
| 11.08.2025 | 29,00 | 29,00 | 28,60 | 28,90 | -0,34% | - |
| 08.08.2025 | 28,60 | 29,00 | 28,40 | 29,00 | 2,11% | 754,00 |
| 07.08.2025 | 29,40 | 29,40 | 28,20 | 28,40 | -3,40% | 371,00 |
| 06.08.2025 | 29,60 | 29,60 | 29,00 | 29,40 | 0,00% | 169,00 |
| 05.08.2025 | 28,60 | 29,60 | 28,60 | 29,40 | 0,68% | 1.358,00 |
| 04.08.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 2,82% | 508,00 |
| 01.08.2025 | 28,80 | 28,80 | 28,00 | 28,40 | -1,39% | 1.903,00 |
| 31.07.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -2,04% | 752,00 |
| 30.07.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 107,00 |
| 29.07.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 2,08% | 589,00 |
| 28.07.2025 | 29,20 | 29,20 | 28,80 | 28,80 | 0,00% | 450,00 |
| 25.07.2025 | 28,80 | 29,20 | 28,80 | 28,80 | -1,37% | 1.239,00 |
| 24.07.2025 | 29,40 | 29,40 | 29,00 | 29,20 | -0,68% | 320,00 |
| 23.07.2025 | 29,60 | 29,60 | 28,80 | 29,40 | -2,65% | 1.583,00 |
| 22.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 28,00 |
| 21.07.2025 | 29,80 | 29,80 | 29,20 | 29,40 | 0,68% | 636,00 |
| 18.07.2025 | 29,60 | 29,80 | 29,20 | 29,20 | -0,68% | 668,00 |
| 17.07.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | 48,00 |
| 16.07.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -1,33% | 800,00 |
| 15.07.2025 | 29,80 | 30,00 | 29,60 | 30,00 | 0,00% | 331,00 |
| 14.07.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -1,96% | 1.378,00 |
| 11.07.2025 | 30,40 | 30,60 | 30,00 | 30,60 | 2,68% | 1.501,00 |
| 10.07.2025 | 29,60 | 30,40 | 29,60 | 29,80 | 0,68% | 1.957,00 |
| 09.07.2025 | 29,40 | 30,00 | 29,40 | 29,60 | 0,00% | 3.913,00 |
| 08.07.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -0,67% | 1.702,00 |
| 07.07.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 2,05% | 105,00 |
| 04.07.2025 | 29,00 | 29,60 | 29,00 | 29,20 | 1,39% | 1.549,00 |
| 03.07.2025 | 28,60 | 29,00 | 28,60 | 28,80 | 0,00% | 260,00 |
| 02.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 01.07.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 81,00 |
| 30.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 20,00 |
| 27.06.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | 114,00 |
| 26.06.2025 | 28,80 | 29,40 | 28,60 | 28,60 | -1,38% | 275,00 |
| 25.06.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 2,84% | 594,00 |
| 24.06.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | 1.071,00 |
| 23.06.2025 | 29,20 | 29,20 | 28,60 | 28,60 | 0,00% | 651,00 |
| 20.06.2025 | 28,60 | 28,80 | 28,60 | 28,60 | -0,69% | 350,00 |
| 19.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 220,00 |
| 18.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 41,00 |
| 17.06.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 1,41% | 55,00 |
| 16.06.2025 | 29,20 | 29,20 | 28,40 | 28,40 | -2,74% | 721,00 |
| 13.06.2025 | 29,40 | 29,40 | 28,80 | 29,20 | 0,00% | 227,00 |
| 12.06.2025 | 29,20 | 29,60 | 29,00 | 29,20 | -1,35% | 174,00 |
| 11.06.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 2,07% | 599,00 |
| 10.06.2025 | 29,40 | 30,00 | 29,00 | 29,00 | 0,69% | 747,00 |
| 09.06.2025 | 29,20 | 29,40 | 28,80 | 28,80 | 0,00% | 561,00 |
| 06.06.2025 | 29,80 | 30,20 | 28,80 | 28,80 | -4,00% | 1.004,00 |
| 05.06.2025 | 30,20 | 30,40 | 29,80 | 30,00 | -1,32% | 701,00 |
| 04.06.2025 | 28,40 | 30,40 | 28,40 | 30,40 | 0,66% | 361,00 |
| 03.06.2025 | 31,40 | 31,40 | 30,00 | 30,20 | -3,82% | 934,00 |
| 02.06.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 2.878,00 |
| 30.05.2025 | 30,40 | 31,00 | 30,00 | 31,00 | 1,31% | 1.977,00 |
| 29.05.2025 | 29,80 | 30,60 | 29,80 | 30,60 | 4,08% | 310,00 |
| 28.05.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -2,00% | 315,00 |
| 27.05.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 0,67% | 221,00 |
| 26.05.2025 | 30,20 | 30,80 | 29,80 | 29,80 | 0,00% | 490,00 |
| 23.05.2025 | 29,80 | 30,00 | 29,60 | 29,80 | 0,00% | 959,00 |
| 22.05.2025 | 29,80 | 30,00 | 29,40 | 29,80 | 0,00% | 1.453,00 |
| 21.05.2025 | 29,00 | 29,80 | 28,80 | 29,80 | 2,76% | 1.644,00 |
| 20.05.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 249,00 |
| 19.05.2025 | 28,80 | 29,00 | 28,60 | 28,80 | 0,00% | 1.226,00 |
| 16.05.2025 | 29,00 | 29,00 | 28,60 | 28,80 | 0,00% | 404,00 |
| 15.05.2025 | 29,00 | 29,00 | 28,40 | 28,80 | 0,70% | 1.487,00 |
| 14.05.2025 | 28,60 | 29,20 | 28,60 | 28,60 | -0,69% | 42,00 |
| 13.05.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | 392,00 |
| 12.05.2025 | 29,40 | 29,40 | 28,20 | 28,40 | -2,07% | 1.065,00 |
| 09.05.2025 | 28,60 | 29,40 | 28,60 | 29,00 | 2,11% | 375,00 |
| 08.05.2025 | 28,40 | 28,60 | 28,20 | 28,40 | 0,71% | 69,00 |
| 07.05.2025 | 28,40 | 28,80 | 28,20 | 28,20 | -1,40% | 577,00 |
| 06.05.2025 | 29,60 | 29,60 | 28,40 | 28,60 | -4,03% | 549,00 |
| 05.05.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 4,20% | 853,00 |
| 02.05.2025 | 29,00 | 29,40 | 28,60 | 28,60 | -0,69% | 95,00 |
| 30.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 50,00 |
| 29.04.2025 | 28,80 | 29,00 | 28,40 | 28,40 | -0,70% | 314,00 |
| 28.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 4,00 |
| 25.04.2025 | 28,40 | 28,40 | 28,20 | 28,40 | -0,70% | 180,00 |
| 24.04.2025 | 28,40 | 29,00 | 28,40 | 28,60 | 0,70% | 158,00 |
| 23.04.2025 | 29,20 | 29,60 | 28,00 | 28,40 | -2,74% | 1.305,00 |
| 22.04.2025 | 27,80 | 29,80 | 27,80 | 29,20 | 5,04% | 530,00 |
| 17.04.2025 | 27,60 | 27,90 | 27,60 | 27,80 | 0,00% | - |
| 16.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 139,00 |
| 15.04.2025 | 27,80 | 27,80 | 27,40 | 27,80 | 1,46% | 515,00 |
| 14.04.2025 | 27,20 | 27,40 | 26,60 | 27,40 | 2,24% | 797,00 |
| 11.04.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -3,60% | 151,00 |
| 10.04.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 4,51% | 1.069,00 |
| 09.04.2025 | 27,00 | 27,60 | 25,00 | 26,60 | -1,48% | 1.125,00 |
| 08.04.2025 | 28,40 | 28,40 | 26,60 | 27,00 | -2,88% | 136,00 |
| 07.04.2025 | 27,80 | 27,80 | 26,80 | 27,80 | 3,73% | 228,00 |
| 04.04.2025 | 27,20 | 27,40 | 26,80 | 26,80 | -0,74% | 632,00 |
| 03.04.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -1,46% | 1.705,00 |
| 02.04.2025 | 29,20 | 29,20 | 26,00 | 27,40 | -6,80% | 9.301,00 |
| 01.04.2025 | 29,00 | 29,40 | 28,80 | 29,40 | 2,08% | 196,00 |
| 31.03.2025 | 28,60 | 29,00 | 28,20 | 28,80 | 0,70% | 323,00 |
| 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 |