30,600€
-1,29%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -0,65% | 255,00 |
| 14.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 165,00 |
| 13.01.2025 | 31,60 | 32,20 | 31,00 | 31,40 | 3,29% | 2.615,00 |
| 10.01.2025 | 30,60 | 31,20 | 30,40 | 30,40 | -1,30% | 221,00 |
| 09.01.2025 | 30,00 | 30,80 | 29,80 | 30,80 | 3,36% | 1.518,00 |
| 08.01.2025 | 29,80 | 30,00 | 29,80 | 29,80 | 0,00% | 5.045,00 |
| 07.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 2,00 |
| 06.01.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 0,67% | 2.548,00 |
| 03.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 2,05% | 196,00 |
| 02.01.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,69% | 6,00 |
| 30.12.2024 | 29,00 | 29,60 | 28,80 | 29,00 | 0,00% | 780,00 |
| 27.12.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -3,33% | 371,00 |
| 23.12.2024 | 29,60 | 30,00 | 29,60 | 30,00 | -0,66% | 842,00 |
| 20.12.2024 | 29,60 | 30,20 | 29,60 | 30,20 | -0,66% | 936,00 |
| 19.12.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 193,00 |
| 18.12.2024 | 29,60 | 30,40 | 29,40 | 30,40 | 1,33% | 1.209,00 |
| 17.12.2024 | 30,00 | 30,00 | 29,20 | 30,00 | -0,66% | 1.378,00 |
| 16.12.2024 | 30,00 | 30,20 | 28,00 | 30,20 | 0,00% | 3.102,00 |
| 13.12.2024 | 29,40 | 30,40 | 29,20 | 30,20 | 2,03% | 5.717,00 |
| 12.12.2024 | 29,20 | 29,60 | 29,00 | 29,60 | 0,68% | 230,00 |
| 11.12.2024 | 28,20 | 29,40 | 28,20 | 29,40 | 2,80% | 2.865,00 |
| 10.12.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 3,62% | 1.355,00 |
| 09.12.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 1.141,00 |
| 06.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1.612,00 |
| 05.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 04.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 03.12.2024 | 27,20 | 27,60 | 27,20 | 27,40 | 1,48% | 707,00 |
| 02.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 880,00 |
| 29.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.11.2024 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 310,00 |
| 27.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 26.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 25.11.2024 | 28,20 | 28,20 | 27,60 | 27,80 | -0,71% | 234,00 |
| 22.11.2024 | 27,60 | 28,00 | 27,40 | 28,00 | -0,71% | 200,00 |
| 21.11.2024 | 27,40 | 28,40 | 27,20 | 28,20 | 3,68% | 1.253,00 |
| 20.11.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 2,26% | 183,00 |
| 19.11.2024 | 26,20 | 26,60 | 26,20 | 26,60 | -1,48% | 125,00 |
| 18.11.2024 | 27,00 | 27,00 | 26,20 | 27,00 | -1,46% | 1.570,00 |
| 15.11.2024 | 27,60 | 27,60 | 27,20 | 27,40 | 0,00% | 1.051,00 |
| 14.11.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 20,00 |
| 13.11.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | 1.411,00 |
| 12.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 182,00 |
| 11.11.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,72% | 264,00 |
| 08.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 07.11.2024 | 27,80 | 27,80 | 27,20 | 27,60 | 0,73% | 72,00 |
| 06.11.2024 | 27,40 | 27,40 | 27,20 | 27,40 | -0,72% | 90,00 |
| 05.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 04.11.2024 | 27,60 | 27,80 | 27,60 | 27,80 | -1,42% | 218,00 |
| 01.11.2024 | 28,00 | 28,20 | 26,80 | 28,20 | 0,71% | 400,00 |
| 31.10.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | 671,00 |
| 30.10.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | 1.135,00 |
| 29.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 28.10.2024 | 29,00 | 29,40 | 28,80 | 29,40 | 0,00% | 352,00 |
| 25.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 24.10.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 99,00 |
| 23.10.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 132,00 |
| 22.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 21.10.2024 | 29,60 | 29,60 | 28,60 | 29,20 | -0,68% | 1.172,00 |
| 18.10.2024 | 29,40 | 29,40 | 29,20 | 29,40 | -1,34% | 350,00 |
| 17.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 16.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 15.10.2024 | 30,20 | 30,20 | 29,40 | 29,80 | -0,67% | 212,00 |
| 14.10.2024 | 29,40 | 30,40 | 29,40 | 30,00 | 1,35% | 489,00 |
| 11.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 28,00 |
| 10.10.2024 | 29,40 | 29,40 | 29,20 | 29,40 | 0,00% | 200,00 |
| 09.10.2024 | 29,20 | 29,60 | 29,20 | 29,40 | 0,00% | 70,00 |
| 08.10.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | 25,00 |
| 07.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 1,00 |
| 04.10.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -2,00% | 216,00 |
| 03.10.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | 1,00 |
| 02.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 01.10.2024 | 30,60 | 30,60 | 29,80 | 30,00 | -0,66% | 8,00 |
| 30.09.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 1.426,00 |
| 27.09.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | 386,00 |
| 26.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 25.09.2024 | 30,40 | 30,40 | 30,00 | 30,20 | -1,31% | 875,00 |
| 24.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 23.09.2024 | 30,80 | 30,80 | 30,00 | 30,40 | -0,65% | 4,00 |
| 20.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 19.09.2024 | 30,80 | 31,00 | 30,60 | 30,60 | 0,00% | 184,00 |
| 18.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 17.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 16.09.2024 | 30,60 | 30,80 | 30,20 | 30,20 | -1,31% | 359,00 |
| 13.09.2024 | 30,00 | 30,60 | 30,00 | 30,60 | -0,65% | 440,00 |
| 12.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 11.09.2024 | 30,00 | 30,80 | 30,00 | 30,60 | 2,00% | 855,00 |
| 10.09.2024 | 30,60 | 30,80 | 30,00 | 30,00 | -2,60% | 1.498,00 |
| 09.09.2024 | 30,40 | 31,00 | 30,40 | 30,80 | 0,65% | 229,00 |
| 06.09.2024 | 31,00 | 31,00 | 30,20 | 30,60 | -0,65% | 384,00 |
| 05.09.2024 | 30,20 | 30,80 | 30,00 | 30,80 | 0,65% | 302,00 |
| 04.09.2024 | 31,00 | 31,00 | 30,00 | 30,60 | -1,29% | 2.836,00 |
| 03.09.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | 265,00 |
| 02.09.2024 | 31,80 | 32,00 | 31,60 | 31,60 | 2,60% | 439,00 |
| 30.08.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 1,99% | 1.023,00 |
| 29.08.2024 | 29,00 | 30,20 | 29,00 | 30,20 | 3,42% | 1.480,00 |
| 28.08.2024 | 29,00 | 29,20 | 28,80 | 29,20 | 0,69% | 284,00 |
| 27.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 4,00 |
| 26.08.2024 | 29,40 | 29,40 | 28,60 | 29,00 | -2,68% | 287,00 |
| 23.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 22.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |