29,300€
-1,01%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -0,68% | 638,00 |
| 23.10.2025 | 29,80 | 29,80 | 29,40 | 29,60 | 0,00% | 18,00 |
| 22.10.2025 | 29,40 | 29,80 | 29,20 | 29,60 | 0,68% | 1.087,00 |
| 21.10.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 512,00 |
| 20.10.2025 | 30,40 | 30,40 | 29,00 | 29,40 | -1,34% | 2.053,00 |
| 17.10.2025 | 30,00 | 30,00 | 29,60 | 29,80 | -0,67% | 400,00 |
| 16.10.2025 | 29,60 | 30,20 | 29,60 | 30,00 | 0,67% | 981,00 |
| 15.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 32,00 |
| 14.10.2025 | 29,80 | 30,20 | 29,60 | 29,80 | -0,67% | 2.853,00 |
| 13.10.2025 | 29,60 | 30,20 | 29,60 | 30,00 | 0,00% | 26,00 |
| 10.10.2025 | 29,60 | 30,20 | 29,40 | 30,00 | 0,00% | 624,00 |
| 09.10.2025 | 30,00 | 30,00 | 29,80 | 30,00 | 0,67% | 218,00 |
| 08.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 2.263,00 |
| 07.10.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 139,00 |
| 06.10.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 0,68% | 1,00 |
| 03.10.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 71,00 |
| 02.10.2025 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | 1.220,00 |
| 01.10.2025 | 29,20 | 29,40 | 28,80 | 29,40 | 0,68% | 1.033,00 |
| 30.09.2025 | 28,80 | 29,20 | 28,60 | 29,20 | 3,55% | 1.302,00 |
| 29.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 26.09.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | 103,00 |
| 25.09.2025 | 27,80 | 27,80 | 27,20 | 27,60 | -0,72% | 828,00 |
| 24.09.2025 | 28,00 | 28,00 | 26,20 | 27,80 | 0,72% | 4.365,00 |
| 23.09.2025 | 28,00 | 28,00 | 27,40 | 27,60 | -0,72% | 302,00 |
| 22.09.2025 | 27,40 | 28,00 | 27,40 | 27,80 | 0,72% | 426,00 |
| 19.09.2025 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 413,00 |
| 18.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 17.09.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 51,00 |
| 16.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 15.09.2025 | 28,00 | 28,00 | 27,00 | 28,00 | 0,00% | 1.449,00 |
| 12.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.09.2025 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 558,00 |
| 04.09.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 0,00% | 215,00 |
| 03.09.2025 | 28,20 | 28,40 | 28,20 | 28,20 | 0,00% | 116,00 |
| 02.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 500,00 |
| 01.09.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | 177,00 |
| 29.08.2025 | 28,40 | 28,40 | 27,80 | 28,20 | 0,71% | 237,00 |
| 28.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 80,00 |
| 27.08.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -0,71% | 558,00 |
| 26.08.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | 221,00 |
| 25.08.2025 | 29,20 | 29,20 | 27,80 | 28,40 | -2,07% | 776,00 |
| 22.08.2025 | 29,00 | 29,00 | 28,80 | 29,00 | 0,69% | 933,00 |
| 20.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | 1,00 |
| 19.08.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,00% | 154,00 |
| 18.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 200,00 |
| 15.08.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 105,00 |
| 14.08.2025 | 28,60 | 29,40 | 28,40 | 28,80 | -0,69% | 817,00 |
| 13.08.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,84% | 438,00 |
| 12.08.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -2,76% | 251,00 |
| 11.08.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 243,00 |
| 08.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 07.08.2025 | 28,60 | 28,60 | 28,40 | 28,60 | -1,38% | 632,00 |
| 06.08.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -0,68% | 210,00 |
| 05.08.2025 | 29,20 | 29,40 | 29,20 | 29,20 | 0,69% | 54,00 |
| 04.08.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | 7,00 |
| 01.08.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -0,69% | 216,00 |
| 31.07.2025 | 29,60 | 29,80 | 29,00 | 29,00 | -0,68% | 1.390,00 |
| 30.07.2025 | 29,00 | 29,20 | 29,00 | 29,20 | -1,35% | 729,00 |
| 29.07.2025 | 29,40 | 29,60 | 29,00 | 29,60 | 2,07% | 1.378,00 |
| 28.07.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | 1,00 |
| 25.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 24.07.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 171,00 |
| 23.07.2025 | 29,40 | 29,60 | 29,00 | 29,20 | -0,68% | 141,00 |
| 22.07.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 280,00 |
| 21.07.2025 | 29,20 | 29,60 | 29,00 | 29,40 | 0,00% | 489,00 |
| 18.07.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | 745,00 |
| 17.07.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 875,00 |
| 16.07.2025 | 29,40 | 29,60 | 29,20 | 29,60 | -1,99% | 1.675,00 |
| 15.07.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | 2,00 |
| 14.07.2025 | 29,60 | 30,40 | 29,60 | 30,20 | 0,00% | 212,00 |
| 11.07.2025 | 30,40 | 30,40 | 30,00 | 30,20 | 0,67% | 179,00 |
| 10.07.2025 | 30,40 | 30,60 | 30,00 | 30,00 | 0,67% | 1.784,00 |
| 09.07.2025 | 29,80 | 30,00 | 29,60 | 29,80 | 1,36% | 1.477,00 |
| 08.07.2025 | 29,60 | 29,60 | 29,00 | 29,40 | -1,34% | 768,00 |
| 07.07.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 2,05% | 830,00 |
| 04.07.2025 | 29,00 | 29,40 | 29,00 | 29,20 | 1,39% | 857,00 |
| 03.07.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 736,00 |
| 02.07.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 5,00 |
| 01.07.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 50,00 |
| 30.06.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 651,00 |
| 27.06.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 105,00 |
| 26.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 25.06.2025 | 28,40 | 29,00 | 28,40 | 28,80 | 0,70% | 451,00 |
| 24.06.2025 | 28,80 | 28,80 | 28,40 | 28,60 | 0,00% | 420,00 |
| 23.06.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -0,69% | 264,00 |
| 20.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 55,00 |
| 19.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 195,00 |
| 18.06.2025 | 28,80 | 29,20 | 28,80 | 29,00 | -0,68% | 86,00 |
| 17.06.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 80,00 |
| 16.06.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,69% | 1,00 |
| 13.06.2025 | 29,20 | 29,20 | 28,80 | 29,00 | -2,03% | 801,00 |
| 12.06.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | 710,00 |
| 11.06.2025 | 29,20 | 29,20 | 29,00 | 29,20 | -0,68% | 589,00 |
| 10.06.2025 | 28,80 | 30,60 | 28,80 | 29,40 | 0,68% | 3.771,00 |
| 09.06.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 103,00 |
| 06.06.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -2,67% | 445,00 |
| 05.06.2025 | 30,00 | 30,20 | 30,00 | 30,00 | -0,66% | 319,00 |
| 04.06.2025 | 29,60 | 30,60 | 29,20 | 30,20 | 1,34% | 959,00 |
| 03.06.2025 | 30,80 | 31,40 | 29,80 | 29,80 | -3,87% | 1.136,00 |
| 02.06.2025 | 30,80 | 31,20 | 30,80 | 31,00 | 1,31% | 994,00 |