26,500€
0,38%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 26,20 | 26,80 | 26,20 | 26,40 | 0,00% | 72,00 |
| 23.04.2026 | 27,40 | 27,40 | 26,40 | 26,40 | -2,22% | 757,00 |
| 22.04.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 330,00 |
| 21.04.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -2,16% | 351,00 |
| 20.04.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 1,46% | 1.285,00 |
| 17.04.2026 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | 780,00 |
| 16.04.2026 | 27,40 | 27,80 | 27,40 | 27,40 | 0,74% | 218,00 |
| 15.04.2026 | 27,00 | 28,00 | 27,00 | 27,20 | 0,00% | 664,00 |
| 14.04.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | 962,00 |
| 13.04.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | 1.909,00 |
| 10.04.2026 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 501,00 |
| 09.04.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | 277,00 |
| 08.04.2026 | 24,60 | 26,40 | 24,60 | 26,20 | 4,80% | 1.011,00 |
| 07.04.2026 | 25,80 | 25,80 | 24,80 | 25,00 | 1,63% | 458,00 |
| 02.04.2026 | 24,20 | 24,60 | 24,00 | 24,60 | 0,00% | 517,00 |
| 01.04.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 3,36% | 363,00 |
| 31.03.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | 2.605,00 |
| 30.03.2026 | 24,00 | 24,40 | 23,40 | 24,00 | 0,00% | 2.168,00 |
| 27.03.2026 | 24,00 | 24,40 | 24,00 | 24,00 | -0,83% | 438,00 |
| 26.03.2026 | 24,20 | 24,40 | 24,20 | 24,20 | -2,42% | 240,00 |
| 25.03.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 1,64% | 513,00 |
| 24.03.2026 | 24,40 | 24,40 | 24,20 | 24,40 | -2,40% | 1.346,00 |
| 23.03.2026 | 23,40 | 25,00 | 23,40 | 25,00 | 4,17% | 2.240,00 |
| 20.03.2026 | 24,40 | 24,40 | 23,60 | 24,00 | 0,00% | 947,00 |
| 19.03.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 1.998,00 |
| 18.03.2026 | 24,20 | 24,60 | 24,20 | 24,40 | 0,83% | 452,00 |
| 17.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 140,00 |
| 16.03.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | 1.453,00 |
| 13.03.2026 | 24,00 | 24,00 | 23,60 | 24,00 | -1,64% | 1.098,00 |
| 12.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 584,00 |
| 10.03.2026 | 24,80 | 24,80 | 24,20 | 24,60 | 1,65% | 1.190,00 |
| 09.03.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -3,97% | 1.154,00 |
| 06.03.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 10,00 |
| 05.03.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | 719,00 |
| 04.03.2026 | 26,20 | 26,20 | 25,20 | 25,20 | 0,00% | 1.521,00 |
| 03.03.2026 | 24,20 | 25,20 | 24,20 | 25,20 | 0,00% | 396,00 |
| 02.03.2026 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | 2.915,00 |
| 27.02.2026 | 25,00 | 25,60 | 25,00 | 25,20 | 0,80% | 1.124,00 |
| 26.02.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 876,00 |
| 25.02.2026 | 25,60 | 26,00 | 25,00 | 25,60 | -0,78% | 2.157,00 |
| 24.02.2026 | 25,60 | 26,20 | 25,60 | 25,80 | -0,77% | 501,00 |
| 23.02.2026 | 25,60 | 26,00 | 25,60 | 26,00 | -0,76% | 97,00 |
| 20.02.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 0,77% | 803,00 |
| 19.02.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 4,00% | 220,00 |
| 18.02.2026 | 25,60 | 26,00 | 25,00 | 25,00 | -1,57% | 1.669,00 |
| 17.02.2026 | 26,00 | 26,20 | 25,40 | 25,40 | -3,05% | 1.488,00 |
| 16.02.2026 | 26,40 | 26,40 | 25,40 | 26,20 | 3,15% | 516,00 |
| 13.02.2026 | 26,20 | 26,20 | 25,40 | 25,40 | -0,78% | 245,00 |
| 12.02.2026 | 26,40 | 26,40 | 25,60 | 25,60 | 0,00% | 1.158,00 |
| 11.02.2026 | 25,80 | 26,00 | 25,60 | 25,60 | -0,78% | 473,00 |
| 10.02.2026 | 26,20 | 26,20 | 25,60 | 25,80 | -0,77% | 2.799,00 |
| 09.02.2026 | 25,80 | 26,40 | 25,80 | 26,00 | 0,78% | 540,00 |
| 06.02.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -2,27% | 881,00 |
| 05.02.2026 | 26,40 | 26,40 | 26,00 | 26,40 | 0,76% | 774,00 |
| 04.02.2026 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | 830,00 |
| 03.02.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | 1.140,00 |
| 02.02.2026 | 26,60 | 26,60 | 26,00 | 26,40 | -1,49% | 1.031,00 |
| 30.01.2026 | 27,00 | 27,00 | 26,40 | 26,80 | -0,74% | 364,00 |
| 29.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 7,00 |
| 28.01.2026 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | 1,00 |
| 27.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 284,00 |
| 26.01.2026 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | 75,00 |
| 23.01.2026 | 27,20 | 27,20 | 26,40 | 27,00 | 1,50% | 915,00 |
| 22.01.2026 | 27,60 | 27,60 | 26,20 | 26,60 | -3,62% | 2.474,00 |
| 21.01.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | 937,00 |
| 20.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 367,00 |
| 19.01.2026 | 28,00 | 28,00 | 26,60 | 27,40 | -2,14% | 2.571,00 |
| 16.01.2026 | 29,80 | 29,80 | 27,20 | 28,00 | -2,78% | 2.633,00 |
| 15.01.2026 | 29,60 | 29,60 | 28,80 | 28,80 | -3,36% | 710,00 |
| 14.01.2026 | 29,80 | 29,80 | 29,40 | 29,80 | 1,36% | 601,00 |
| 13.01.2026 | 29,40 | 29,60 | 29,40 | 29,40 | -1,34% | 313,00 |
| 12.01.2026 | 29,00 | 29,80 | 29,00 | 29,80 | 2,05% | 1.323,00 |
| 09.01.2026 | 29,20 | 29,20 | 29,00 | 29,20 | -0,68% | 780,00 |
| 08.01.2026 | 29,60 | 29,80 | 29,40 | 29,40 | -2,00% | 280,00 |
| 07.01.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 200,00 |
| 06.01.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 2,78% | 126,00 |
| 05.01.2026 | 28,80 | 29,20 | 28,80 | 28,80 | -1,37% | 479,00 |
| 02.01.2026 | 29,60 | 29,60 | 29,00 | 29,20 | 0,69% | 1.401,00 |
| 30.12.2025 | 29,20 | 29,40 | 29,00 | 29,00 | -0,68% | 636,00 |
| 29.12.2025 | 29,20 | 29,40 | 28,60 | 29,20 | 0,00% | 969,00 |
| 23.12.2025 | 29,20 | 29,40 | 29,00 | 29,20 | -0,68% | 201,00 |
| 22.12.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 46,00 |
| 19.12.2025 | 28,80 | 29,40 | 28,80 | 28,80 | -0,69% | 61,00 |
| 18.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 5,00 |
| 17.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 55,00 |
| 16.12.2025 | 29,40 | 29,40 | 28,60 | 29,00 | 0,69% | 557,00 |
| 15.12.2025 | 28,40 | 29,20 | 28,40 | 28,80 | 0,00% | 1.797,00 |
| 12.12.2025 | 29,40 | 29,40 | 28,40 | 28,80 | 0,00% | 675,00 |
| 11.12.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 23,00 |
| 10.12.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -0,68% | 455,00 |
| 09.12.2025 | 29,00 | 29,40 | 28,60 | 29,20 | 2,82% | 966,00 |
| 08.12.2025 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 6,00 |
| 05.12.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | 507,00 |
| 04.12.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | 381,00 |
| 03.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 1,00 |
| 02.12.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -0,70% | 1.046,00 |
| 01.12.2025 | 28,60 | 29,00 | 28,40 | 28,40 | -0,70% | 374,00 |
| 28.11.2025 | 28,60 | 28,60 | 28,20 | 28,60 | 0,00% | 292,00 |
| 27.11.2025 | 28,40 | 28,60 | 28,20 | 28,60 | 0,70% | 964,00 |