21,600€
-0,92%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 217,00 |
| 17.09.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 0,93% | 33,00 |
| 16.09.2026 | 21,60 | 21,80 | 21,40 | 21,60 | -0,92% | 590,00 |
| 15.09.2026 | 22,00 | 22,00 | 21,60 | 21,80 | 0,00% | 306,00 |
| 14.09.2026 | 22,00 | 22,00 | 21,60 | 21,80 | -1,80% | 745,00 |
| 11.09.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 10.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 09.09.2026 | 21,80 | 22,40 | 21,80 | 22,20 | 0,00% | 834,00 |
| 08.09.2026 | 22,20 | 22,40 | 22,20 | 22,20 | 0,00% | 25,00 |
| 07.09.2026 | 22,20 | 22,20 | 21,80 | 22,20 | 0,00% | 133,00 |
| 04.09.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 1.000,00 |
| 03.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 1,00 |
| 02.09.2026 | 22,00 | 22,00 | 21,60 | 21,80 | -1,80% | 370,00 |
| 01.09.2026 | 22,80 | 22,80 | 22,00 | 22,20 | -0,89% | 436,00 |
| 31.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 180,00 |
| 28.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 741,00 |
| 27.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 26.08.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 35,00 |
| 25.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 24.08.2026 | 23,00 | 23,20 | 23,00 | 23,00 | 0,88% | 215,00 |
| 21.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 251,00 |
| 18.08.2026 | 23,20 | 23,20 | 22,80 | 23,00 | 0,00% | 5,00 |
| 17.08.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 1.471,00 |
| 14.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 123,00 |
| 13.08.2026 | 23,40 | 23,40 | 23,20 | 23,40 | -0,85% | 894,00 |
| 12.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 470,00 |
| 11.08.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | 4,00 |
| 10.08.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 1.527,00 |
| 07.08.2026 | 23,40 | 23,80 | 23,20 | 23,80 | 2,59% | 695,00 |
| 06.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 157,00 |
| 05.08.2026 | 23,00 | 23,60 | 23,00 | 23,60 | 3,51% | 666,00 |
| 04.08.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 72,00 |
| 03.08.2026 | 23,00 | 23,00 | 22,60 | 22,80 | 0,00% | 63,00 |
| 31.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 30.07.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -2,59% | 442,00 |
| 29.07.2026 | 23,40 | 23,60 | 22,80 | 23,20 | 0,87% | 771,00 |
| 28.07.2026 | 23,00 | 23,00 | 22,80 | 23,00 | -0,86% | 206,00 |
| 27.07.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 1,00 |
| 24.07.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 155,00 |
| 23.07.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 6,00 |
| 22.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 25,00 |
| 21.07.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 205,00 |
| 20.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 1.162,00 |
| 17.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 11,00 |
| 16.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 15.07.2026 | 23,00 | 23,00 | 22,60 | 22,80 | 0,00% | 8,00 |
| 14.07.2026 | 23,60 | 23,60 | 22,00 | 22,80 | -5,00% | 1.311,00 |
| 13.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 28,00 |
| 10.07.2026 | 24,00 | 24,20 | 23,80 | 23,80 | 0,00% | 904,00 |
| 09.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 2,00 |
| 08.07.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 46,00 |
| 07.07.2026 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | 354,00 |
| 06.07.2026 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 25,00 |
| 03.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 02.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 01.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 64,00 |
| 30.06.2026 | 23,20 | 23,40 | 23,20 | 23,20 | 0,00% | 353,00 |
| 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 |