29,400€
1,38%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 29,20 | 29,80 | 29,20 | 29,60 | 2,07% | 34,00 |
| 23.10.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -0,68% | 164,00 |
| 22.10.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | 719,00 |
| 21.10.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 87,00 |
| 20.10.2025 | 29,60 | 30,00 | 28,80 | 29,00 | -2,03% | 3.458,00 |
| 17.10.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 280,00 |
| 16.10.2025 | 29,80 | 30,00 | 29,40 | 29,60 | -0,67% | 3.892,00 |
| 15.10.2025 | 29,40 | 29,80 | 29,40 | 29,80 | -0,67% | 181,00 |
| 14.10.2025 | 30,20 | 30,20 | 29,80 | 30,00 | 0,67% | 1.625,00 |
| 13.10.2025 | 29,60 | 30,00 | 29,40 | 29,80 | 0,00% | 1.709,00 |
| 10.10.2025 | 29,80 | 30,00 | 29,00 | 29,80 | 0,00% | 2.263,00 |
| 09.10.2025 | 29,60 | 30,00 | 29,00 | 29,80 | 1,36% | 1.190,00 |
| 08.10.2025 | 29,80 | 30,20 | 29,20 | 29,40 | -1,34% | 1.095,00 |
| 07.10.2025 | 29,60 | 29,80 | 29,40 | 29,80 | 0,00% | 778,00 |
| 06.10.2025 | 29,80 | 29,80 | 29,20 | 29,80 | 1,36% | 2.055,00 |
| 03.10.2025 | 29,20 | 29,60 | 29,20 | 29,40 | 1,38% | 815,00 |
| 02.10.2025 | 29,20 | 29,40 | 29,00 | 29,00 | 0,00% | 682,00 |
| 01.10.2025 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | 436,00 |
| 30.09.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 3,57% | 2.870,00 |
| 29.09.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 2,19% | 257,00 |
| 26.09.2025 | 27,80 | 27,80 | 27,40 | 27,40 | 0,00% | 828,00 |
| 25.09.2025 | 27,60 | 27,80 | 27,20 | 27,40 | -1,44% | 554,00 |
| 24.09.2025 | 28,20 | 28,20 | 27,00 | 27,80 | -0,71% | 1.613,00 |
| 23.09.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | 156,00 |
| 22.09.2025 | 27,60 | 28,00 | 27,60 | 27,60 | -0,72% | 253,00 |
| 19.09.2025 | 27,60 | 27,80 | 27,40 | 27,80 | 0,72% | 1.117,00 |
| 18.09.2025 | 27,80 | 27,80 | 27,40 | 27,60 | -0,72% | 612,00 |
| 17.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 21,00 |
| 16.09.2025 | 28,00 | 28,00 | 27,40 | 28,00 | 0,72% | 164,00 |
| 15.09.2025 | 28,00 | 28,20 | 27,60 | 27,80 | 0,00% | 833,00 |
| 12.09.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | 670,00 |
| 11.09.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | 284,00 |
| 10.09.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | 888,00 |
| 09.09.2025 | 28,00 | 28,20 | 27,80 | 27,80 | -0,71% | 309,00 |
| 08.09.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 115,00 |
| 05.09.2025 | 28,00 | 28,40 | 28,00 | 28,00 | 0,00% | 609,00 |
| 04.09.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 0,00% | 1.065,00 |
| 03.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 140,00 |
| 02.09.2025 | 27,80 | 28,20 | 27,80 | 28,00 | 0,00% | 1.362,00 |
| 01.09.2025 | 28,60 | 28,60 | 28,00 | 28,00 | 0,00% | 75,00 |
| 29.08.2025 | 28,20 | 28,40 | 27,80 | 28,00 | 0,72% | 387,00 |
| 28.08.2025 | 28,00 | 28,20 | 27,80 | 27,80 | 1,46% | 134,00 |
| 27.08.2025 | 28,20 | 28,20 | 27,40 | 27,40 | -3,52% | 1.189,00 |
| 26.08.2025 | 28,40 | 28,60 | 28,00 | 28,40 | 1,43% | 938,00 |
| 25.08.2025 | 29,20 | 29,20 | 27,80 | 28,00 | -4,11% | 2.057,00 |
| 22.08.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | 800,00 |
| 21.08.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 0,70% | - |
| 20.08.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 329,00 |
| 19.08.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | 105,00 |
| 18.08.2025 | 29,00 | 29,00 | 28,40 | 28,60 | 0,00% | 677,00 |
| 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 |