30,000€
0,67%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 700,00 |
| 24.04.2024 | 29,80 | 30,00 | 29,80 | 29,80 | -0,67% | 339,00 |
| 23.04.2024 | 30,20 | 30,80 | 30,00 | 30,00 | 0,00% | 706,00 |
| 22.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 163,00 |
| 19.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 18.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 17.04.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 1,00 |
| 16.04.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -2,60% | 163,00 |
| 15.04.2024 | 31,00 | 31,00 | 30,60 | 30,80 | 0,00% | 101,00 |
| 12.04.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -2,53% | 284,00 |
| 11.04.2024 | 30,80 | 31,60 | 30,80 | 31,60 | 1,28% | 538,00 |
| 10.04.2024 | 31,60 | 31,80 | 31,20 | 31,20 | 0,00% | 364,00 |
| 09.04.2024 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | 77,00 |
| 08.04.2024 | 30,40 | 31,40 | 30,40 | 31,20 | 1,96% | 656,00 |
| 05.04.2024 | 31,20 | 31,20 | 30,20 | 30,60 | -2,55% | 364,00 |
| 04.04.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | 1.300,00 |
| 03.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 02.04.2024 | 30,20 | 31,00 | 30,00 | 31,00 | 1,97% | 730,00 |
| 28.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 260,00 |
| 27.03.2024 | 29,80 | 30,80 | 29,80 | 30,20 | 1,34% | 519,00 |
| 26.03.2024 | 29,60 | 30,00 | 29,60 | 29,80 | 2,05% | 415,00 |
| 25.03.2024 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | 122,00 |
| 22.03.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 126,00 |
| 21.03.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | 406,00 |
| 20.03.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 0,00% | 1,00 |
| 19.03.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 0,00% | 40,00 |
| 18.03.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | 501,00 |
| 15.03.2024 | 29,80 | 29,80 | 28,60 | 28,60 | -0,69% | 1.293,00 |
| 14.03.2024 | 28,80 | 28,80 | 28,60 | 28,80 | -0,69% | 290,00 |
| 13.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 12.03.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 470,00 |
| 11.03.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | 50,00 |
| 08.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 07.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 06.03.2024 | 29,40 | 29,60 | 28,60 | 29,40 | -0,68% | 749,00 |
| 05.03.2024 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | 266,00 |
| 04.03.2024 | 29,00 | 29,40 | 28,80 | 29,40 | 0,00% | 873,00 |
| 01.03.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | 6,00 |
| 29.02.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 249,00 |
| 28.02.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 20,00 |
| 27.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 26.02.2024 | 29,40 | 29,80 | 29,40 | 29,80 | -0,67% | 108,00 |
| 23.02.2024 | 29,80 | 30,40 | 29,20 | 30,00 | -0,66% | 739,00 |
| 22.02.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 50,00 |
| 21.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 173,00 |
| 20.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.02.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 1,38% | 40,00 |
| 16.02.2024 | 29,60 | 29,80 | 29,00 | 29,00 | -1,36% | 348,00 |
| 15.02.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | 175,00 |
| 14.02.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 2,84% | 228,00 |
| 13.02.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -2,08% | 449,00 |
| 12.02.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 600,00 |
| 09.02.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 413,00 |
| 08.02.2024 | 29,40 | 29,40 | 28,20 | 28,80 | -0,69% | 268,00 |
| 07.02.2024 | 29,40 | 29,40 | 28,60 | 29,00 | -2,03% | 1.387,00 |
| 06.02.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | 478,00 |
| 05.02.2024 | 29,40 | 29,80 | 29,00 | 29,20 | -2,67% | 746,00 |
| 02.02.2024 | 29,80 | 30,00 | 29,60 | 30,00 | 0,00% | 418,00 |
| 01.02.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 5,00 |
| 31.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 30.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.01.2024 | 29,40 | 30,20 | 29,40 | 30,20 | 0,67% | 401,00 |
| 26.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 25.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.01.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 400,00 |
| 23.01.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 53,00 |
| 22.01.2024 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | 2,00 |
| 19.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 168,00 |
| 18.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 7,00 |
| 17.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 16.01.2024 | 29,40 | 29,80 | 29,40 | 29,80 | -0,67% | 15,00 |
| 15.01.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 1,00 |
| 12.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 1.247,00 |
| 11.01.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 51,00 |
| 10.01.2024 | 30,00 | 30,00 | 29,60 | 29,80 | 0,00% | 340,00 |
| 09.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | 292,00 |
| 08.01.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -1,30% | 318,00 |
| 05.01.2024 | 29,80 | 31,00 | 29,60 | 30,80 | 1,99% | 842,00 |
| 04.01.2024 | 29,80 | 30,20 | 29,80 | 30,20 | 2,03% | 187,00 |
| 03.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 149,00 |
| 02.01.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | 174,00 |
| 29.12.2023 | 29,60 | 30,20 | 29,60 | 30,00 | 2,74% | 615,00 |
| 28.12.2023 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 15,00 |
| 27.12.2023 | 29,40 | 29,60 | 28,40 | 29,00 | -2,68% | 788,00 |
| 22.12.2023 | 29,60 | 29,80 | 29,40 | 29,80 | 0,00% | 111,00 |
| 21.12.2023 | 29,80 | 29,80 | 29,60 | 29,80 | -0,67% | 201,00 |
| 20.12.2023 | 30,00 | 30,00 | 29,80 | 30,00 | -1,96% | 1.150,00 |
| 19.12.2023 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 16,00 |
| 18.12.2023 | 29,80 | 30,40 | 29,80 | 30,40 | 0,00% | 92,00 |
| 15.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 167,00 |
| 14.12.2023 | 30,20 | 30,60 | 30,00 | 30,00 | -0,66% | 1.160,00 |
| 13.12.2023 | 29,60 | 30,20 | 29,60 | 30,20 | 0,00% | 567,00 |
| 12.12.2023 | 29,60 | 30,20 | 29,60 | 30,20 | 0,67% | 586,00 |
| 11.12.2023 | 30,20 | 30,20 | 29,80 | 30,00 | -0,66% | 159,00 |
| 08.12.2023 | 30,00 | 30,40 | 29,20 | 30,20 | -0,66% | 882,00 |
| 07.12.2023 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | 614,00 |
| 06.12.2023 | 29,80 | 30,20 | 29,80 | 30,20 | 0,00% | 1,00 |
| 05.12.2023 | 30,20 | 30,20 | 30,00 | 30,20 | 0,67% | 542,00 |
| 04.12.2023 | 29,40 | 30,40 | 29,40 | 30,00 | 0,67% | 489,00 |
| 01.12.2023 | 30,20 | 30,20 | 29,80 | 29,80 | 0,68% | 4,00 |