Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | 227,00 |
| 26.06.2026 | 23,20 | 23,40 | 23,20 | 23,20 | 2,65% | 200,00 |
| 25.06.2026 | 23,40 | 23,40 | 22,60 | 22,60 | -4,24% | 841,00 |
| 24.06.2026 | 23,20 | 23,80 | 23,20 | 23,60 | 3,51% | 363,00 |
| 23.06.2026 | 23,60 | 23,60 | 22,80 | 22,80 | -3,39% | 287,00 |
| 22.06.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -2,48% | 325,00 |
| 19.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 18.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 41,00 |
| 17.06.2026 | 24,60 | 24,60 | 23,80 | 24,00 | -2,44% | 1.193,00 |
| 16.06.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | 10,00 |
| 15.06.2026 | 26,00 | 26,00 | 24,40 | 24,60 | -2,38% | 529,00 |
| 12.06.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 49,00 |
| 11.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 10.06.2026 | 24,80 | 25,40 | 24,80 | 25,20 | 0,00% | 698,00 |
| 09.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 237,00 |
| 08.06.2026 | 25,20 | 25,20 | 24,80 | 25,20 | 0,00% | 1.058,00 |
| 05.06.2026 | 24,80 | 25,40 | 24,80 | 25,20 | 0,80% | 100,00 |
| 04.06.2026 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 1,00 |
| 03.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 01.06.2026 | 25,60 | 25,60 | 24,80 | 25,20 | -1,56% | 558,00 |
| 29.05.2026 | 25,80 | 26,00 | 24,80 | 25,60 | -1,54% | 1.052,00 |
| 28.05.2026 | 25,60 | 26,00 | 25,40 | 26,00 | 2,36% | 1.222,00 |
| 27.05.2026 | 25,20 | 25,60 | 25,20 | 25,40 | 0,00% | 611,00 |
| 26.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 14,00 |
| 25.05.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 600,00 |
| 22.05.2026 | 26,20 | 26,20 | 25,40 | 25,60 | -3,76% | 53,00 |
| 21.05.2026 | 26,20 | 26,60 | 26,00 | 26,60 | 0,76% | 1.902,00 |
| 20.05.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 1.415,00 |
| 19.05.2026 | 26,40 | 26,40 | 26,00 | 26,20 | 0,00% | 11,00 |
| 18.05.2026 | 26,60 | 26,60 | 25,60 | 26,20 | -1,50% | 1.393,00 |
| 15.05.2026 | 26,60 | 26,60 | 26,40 | 26,60 | 0,00% | 97,00 |
| 14.05.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 25,00 |
| 13.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 109,00 |
| 08.05.2026 | 26,20 | 26,60 | 26,20 | 26,40 | 0,00% | 107,00 |
| 07.05.2026 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 1,00 |
| 06.05.2026 | 27,00 | 27,00 | 26,60 | 26,60 | 0,00% | 20,00 |
| 05.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 04.05.2026 | 27,00 | 27,20 | 26,40 | 26,60 | -0,75% | 369,00 |
| 30.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 190,00 |
| 28.04.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 100,00 |
| 27.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 150,00 |
| 24.04.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 2,00 |
| 23.04.2026 | 27,40 | 27,40 | 26,60 | 26,80 | -1,47% | 381,00 |
| 22.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 400,00 |
| 21.04.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | 476,00 |
| 20.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 17.04.2026 | 28,00 | 28,00 | 27,40 | 27,40 | -0,72% | 205,00 |
| 16.04.2026 | 27,40 | 27,80 | 27,40 | 27,60 | 0,00% | 107,00 |
| 15.04.2026 | 26,80 | 27,80 | 26,80 | 27,60 | 2,99% | 494,00 |
| 14.04.2026 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | 301,00 |
| 13.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 10.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 09.04.2026 | 26,40 | 26,60 | 26,20 | 26,60 | 1,53% | 438,00 |
| 08.04.2026 | 25,00 | 26,40 | 25,00 | 26,20 | 5,65% | 549,00 |
| 07.04.2026 | 24,20 | 25,00 | 24,20 | 24,80 | 0,81% | 573,00 |
| 02.04.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | 472,00 |
| 01.04.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 3,36% | 950,00 |
| 31.03.2026 | 23,80 | 23,80 | 23,60 | 23,80 | 0,00% | 120,00 |
| 30.03.2026 | 24,00 | 24,00 | 23,40 | 23,80 | -1,65% | 1.109,00 |
| 27.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 26.03.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -1,64% | 757,00 |
| 25.03.2026 | 24,00 | 24,60 | 24,00 | 24,40 | 1,67% | 537,00 |
| 24.03.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -0,83% | 1.581,00 |
| 23.03.2026 | 24,60 | 24,80 | 24,20 | 24,20 | 0,83% | 21,00 |
| 20.03.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | 1.660,00 |
| 19.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 45,00 |
| 18.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 209,00 |
| 17.03.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -2,42% | 625,00 |
| 16.03.2026 | 24,60 | 25,00 | 24,60 | 24,80 | 3,33% | 488,00 |
| 13.03.2026 | 24,00 | 24,00 | 23,60 | 24,00 | -1,64% | 1.098,00 |
| 12.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 584,00 |
| 10.03.2026 | 24,80 | 24,80 | 24,20 | 24,60 | 1,65% | 1.190,00 |
| 09.03.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -3,97% | 1.154,00 |
| 06.03.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 10,00 |
| 05.03.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | 719,00 |
| 04.03.2026 | 26,20 | 26,20 | 25,20 | 25,20 | 0,00% | 1.521,00 |
| 03.03.2026 | 24,20 | 25,20 | 24,20 | 25,20 | 0,00% | 396,00 |
| 02.03.2026 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | 2.915,00 |
| 27.02.2026 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 300,00 |
| 26.02.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 122,00 |
| 25.02.2026 | 25,40 | 25,80 | 25,00 | 25,00 | -2,34% | 3.024,00 |
| 24.02.2026 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | 1.328,00 |
| 23.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 315,00 |
| 20.02.2026 | 26,00 | 26,20 | 26,00 | 26,20 | 2,34% | 531,00 |
| 19.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 250,00 |
| 18.02.2026 | 25,60 | 25,80 | 25,40 | 25,60 | -1,54% | 234,00 |
| 17.02.2026 | 26,40 | 26,40 | 25,60 | 26,00 | -0,76% | 628,00 |
| 16.02.2026 | 26,40 | 26,40 | 26,00 | 26,20 | 0,77% | 170,00 |
| 13.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.02.2026 | 26,40 | 26,40 | 25,80 | 26,00 | -1,52% | 326,00 |
| 11.02.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | 444,00 |
| 10.02.2026 | 26,40 | 26,40 | 25,80 | 26,00 | -0,76% | 282,00 |
| 09.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 68,00 |
| 06.02.2026 | 26,40 | 26,40 | 26,00 | 26,20 | 0,00% | 77,00 |
| 05.02.2026 | 26,00 | 26,40 | 26,00 | 26,20 | 0,00% | 1.246,00 |