28,200€
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 400,00 |
| 29.05.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | 593,00 |
| 28.05.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 1,00 |
| 27.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 398,00 |
| 26.05.2025 | 30,00 | 30,00 | 29,00 | 29,00 | -3,33% | 800,00 |
| 23.05.2025 | 30,20 | 30,40 | 29,60 | 30,00 | 0,00% | 96,00 |
| 22.05.2025 | 29,40 | 30,00 | 29,20 | 30,00 | 1,35% | 127,00 |
| 21.05.2025 | 29,00 | 29,60 | 28,60 | 29,60 | 2,07% | 1.050,00 |
| 20.05.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 0,69% | 1.001,00 |
| 19.05.2025 | 28,60 | 29,00 | 28,60 | 28,80 | 0,00% | 501,00 |
| 16.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 150,00 |
| 15.05.2025 | 29,00 | 29,00 | 28,60 | 28,80 | -0,69% | 588,00 |
| 14.05.2025 | 29,00 | 29,00 | 28,60 | 29,00 | 0,69% | 744,00 |
| 13.05.2025 | 28,60 | 29,00 | 28,40 | 28,80 | 1,41% | 3.440,00 |
| 12.05.2025 | 28,60 | 28,60 | 28,20 | 28,40 | -2,07% | 1.215,00 |
| 09.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 100,00 |
| 08.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 07.05.2025 | 29,00 | 29,00 | 28,40 | 28,40 | -0,70% | 25,00 |
| 06.05.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -2,05% | 414,00 |
| 05.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 02.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 10,00 |
| 30.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 358,00 |
| 29.04.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 5,00 |
| 28.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 140,00 |
| 25.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.04.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -2,72% | 253,00 |
| 22.04.2025 | 27,40 | 29,40 | 27,40 | 29,40 | 5,76% | 1.094,00 |
| 17.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 16.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 15.04.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 1,47% | 132,00 |