30,300€
-1,62%
Echtzeit-Aktienkurs PWO AG INH O.N.
Bid:
Ask:
Aktienkurse zur PWO AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -3,25% | 645,00 |
| 19.09.2024 | 30,80 | 30,80 | 30,20 | 30,80 | 1,99% | 453,00 |
| 18.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 3,00 |
| 17.09.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 51,00 |
| 16.09.2024 | 30,00 | 30,80 | 30,00 | 30,60 | -1,92% | 148,00 |
| 13.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 2,00 |
| 12.09.2024 | 30,60 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 11.09.2024 | 30,00 | 31,00 | 30,00 | 30,60 | 0,66% | 909,00 |
| 10.09.2024 | 30,40 | 30,40 | 30,00 | 30,40 | 0,00% | 545,00 |
| 09.09.2024 | 30,00 | 31,00 | 30,00 | 30,40 | 0,66% | 421,00 |
| 06.09.2024 | 31,00 | 31,00 | 30,20 | 30,20 | -1,95% | 323,00 |
| 05.09.2024 | 31,20 | 31,20 | 30,20 | 30,80 | -0,65% | 241,00 |
| 04.09.2024 | 30,80 | 31,20 | 30,20 | 31,00 | 0,65% | 649,00 |
| 03.09.2024 | 31,80 | 31,80 | 30,80 | 30,80 | -0,65% | 328,00 |
| 02.09.2024 | 31,40 | 32,00 | 31,00 | 31,00 | -1,90% | 2.862,00 |
| 30.08.2024 | 30,40 | 31,60 | 30,00 | 31,60 | 3,27% | 821,00 |
| 29.08.2024 | 29,20 | 30,60 | 29,00 | 30,60 | 4,79% | 2.179,00 |
| 28.08.2024 | 29,20 | 29,20 | 29,00 | 29,20 | 0,00% | 454,00 |
| 27.08.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | 820,00 |
| 26.08.2024 | 29,40 | 29,40 | 28,80 | 28,80 | -2,70% | 380,00 |
| 23.08.2024 | 29,20 | 29,70 | 29,20 | 29,60 | 0,68% | - |
| 22.08.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | 800,00 |
| 21.08.2024 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | 200,00 |
| 20.08.2024 | 29,00 | 29,80 | 29,00 | 29,80 | -0,67% | 100,00 |
| 19.08.2024 | 28,60 | 31,80 | 28,00 | 30,00 | 7,14% | 9.227,00 |
| 16.08.2024 | 29,00 | 29,00 | 28,00 | 28,00 | -0,71% | 120,00 |
| 15.08.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -2,08% | 249,00 |
| 14.08.2024 | 29,00 | 29,00 | 28,70 | 28,80 | 0,00% | - |
| 13.08.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 2,86% | 450,00 |
| 12.08.2024 | 28,20 | 28,40 | 28,00 | 28,00 | -1,41% | 931,00 |
| 09.08.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 2,16% | 460,00 |
| 08.08.2024 | 27,00 | 27,80 | 27,00 | 27,80 | 2,21% | 1.001,00 |
| 07.08.2024 | 27,60 | 27,80 | 27,20 | 27,20 | 3,03% | 281,00 |
| 06.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 250,00 |
| 05.08.2024 | 27,80 | 27,80 | 25,40 | 26,80 | -4,96% | 3.567,00 |
| 02.08.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -2,08% | 821,00 |
| 01.08.2024 | 29,20 | 29,20 | 28,60 | 28,80 | -2,04% | 664,00 |
| 31.07.2024 | 29,20 | 29,40 | 28,80 | 29,40 | 2,08% | 375,00 |
| 30.07.2024 | 29,10 | 29,10 | 28,80 | 28,80 | 0,00% | - |
| 29.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 240,00 |
| 26.07.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 3,55% | 558,00 |
| 25.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 178,00 |
| 24.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 25,00 |
| 23.07.2024 | 29,00 | 29,00 | 28,80 | 29,00 | -2,68% | 450,00 |
| 22.07.2024 | 29,00 | 29,80 | 28,80 | 29,80 | 3,47% | 304,00 |
| 19.07.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,70% | 270,00 |
| 18.07.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 625,00 |
| 17.07.2024 | 29,10 | 29,10 | 28,80 | 29,00 | 2,11% | - |
| 16.07.2024 | 28,80 | 29,20 | 28,40 | 28,40 | -2,74% | 244,00 |
| 15.07.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 2,10% | 53,00 |
| 12.07.2024 | 29,20 | 29,40 | 28,60 | 28,60 | -1,38% | 682,00 |
| 11.07.2024 | 29,80 | 29,80 | 29,00 | 29,00 | -2,68% | 830,00 |
| 10.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 167,00 |
| 09.07.2024 | 29,60 | 29,60 | 28,80 | 28,80 | -4,00% | 239,00 |
| 08.07.2024 | 29,80 | 30,00 | 29,00 | 30,00 | 2,74% | 542,00 |
| 05.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 50,00 |
| 04.07.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 2,76% | 200,00 |
| 03.07.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -3,33% | 110,00 |
| 02.07.2024 | 29,80 | 30,00 | 29,00 | 30,00 | 1,35% | 194,00 |
| 01.07.2024 | 30,80 | 30,80 | 29,60 | 29,60 | -3,27% | 392,00 |
| 28.06.2024 | 29,80 | 30,60 | 29,80 | 30,60 | 2,00% | 110,00 |
| 27.06.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 132,00 |
| 26.06.2024 | 30,00 | 30,40 | 29,80 | 29,80 | -1,97% | 370,00 |
| 25.06.2024 | 30,00 | 30,60 | 30,00 | 30,40 | 0,00% | 1.464,00 |
| 24.06.2024 | 30,40 | 30,40 | 30,00 | 30,40 | 0,00% | 521,00 |
| 21.06.2024 | 30,00 | 30,40 | 30,00 | 30,40 | -0,65% | 508,00 |
| 19.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 98,00 |
| 18.06.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | 520,00 |
| 17.06.2024 | 30,00 | 30,80 | 30,00 | 30,00 | 0,67% | 419,00 |
| 14.06.2024 | 30,00 | 30,60 | 29,80 | 29,80 | -2,61% | 794,00 |
| 13.06.2024 | 31,00 | 31,00 | 30,00 | 30,60 | 0,00% | 553,00 |
| 12.06.2024 | 30,80 | 31,20 | 30,60 | 30,60 | -0,65% | 899,00 |
| 11.06.2024 | 31,00 | 31,60 | 29,60 | 30,80 | -0,65% | 1.469,00 |
| 10.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 10,00 |
| 07.06.2024 | 30,60 | 31,80 | 30,40 | 31,80 | 0,63% | 1.683,00 |
| 06.06.2024 | 31,40 | 32,20 | 31,40 | 31,60 | 0,00% | 212,00 |
| 05.06.2024 | 32,00 | 32,00 | 31,60 | 31,60 | 0,00% | 854,00 |
| 04.06.2024 | 31,60 | 31,60 | 31,40 | 31,60 | 0,00% | 143,00 |
| 03.06.2024 | 31,80 | 32,00 | 31,40 | 31,60 | 0,64% | 1.426,00 |
| 31.05.2024 | 31,60 | 31,60 | 31,20 | 31,40 | 3,29% | 341,00 |
| 30.05.2024 | 30,60 | 31,20 | 30,40 | 30,40 | -3,18% | 326,00 |
| 29.05.2024 | 30,60 | 31,60 | 30,40 | 31,40 | -0,63% | 900,00 |
| 28.05.2024 | 31,40 | 31,60 | 30,40 | 31,60 | 3,27% | 387,00 |
| 27.05.2024 | 31,40 | 31,40 | 30,60 | 30,60 | -2,55% | 364,00 |
| 24.05.2024 | 31,00 | 31,40 | 30,80 | 31,40 | 2,61% | 500,00 |
| 23.05.2024 | 31,60 | 31,60 | 30,60 | 30,60 | -1,92% | 761,00 |
| 22.05.2024 | 31,20 | 31,60 | 31,20 | 31,20 | 0,65% | 188,00 |
| 21.05.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -0,64% | 1.369,00 |
| 20.05.2024 | 31,40 | 31,40 | 31,00 | 31,20 | 1,30% | 344,00 |
| 17.05.2024 | 31,00 | 31,20 | 30,40 | 30,80 | -0,65% | 910,00 |
| 16.05.2024 | 30,80 | 31,40 | 30,80 | 31,00 | -1,90% | 349,00 |
| 15.05.2024 | 31,20 | 31,60 | 30,20 | 31,60 | 1,94% | 687,00 |
| 14.05.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 0,00% | 713,00 |
| 13.05.2024 | 30,40 | 31,00 | 30,00 | 31,00 | 2,65% | 1.312,00 |
| 10.05.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | 485,00 |
| 09.05.2024 | 30,80 | 30,80 | 30,40 | 30,40 | 0,00% | 28,00 |
| 08.05.2024 | 30,20 | 30,80 | 30,20 | 30,40 | 0,66% | 723,00 |
| 07.05.2024 | 30,20 | 30,60 | 30,20 | 30,20 | -1,95% | 916,00 |
| 06.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 349,00 |
| 03.05.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 1,32% | 1.305,00 |