27,900€
0,36%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 10.09.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -1,45% | - |
| 05.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 03.09.2025 | 27,60 | 29,00 | 27,60 | 29,00 | 5,07% | 115,00 |
| 02.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 01.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | 20,00 |
| 29.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 28.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 27.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 26.08.2025 | 27,80 | 29,20 | 27,80 | 29,20 | 2,82% | 7,00 |
| 25.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 22.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 21.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 20.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 19.08.2025 | 28,40 | 29,60 | 28,40 | 29,60 | 4,96% | 4,00 |
| 18.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 15.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 14.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 13.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 12.08.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | - |
| 11.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 08.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 07.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 06.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 05.08.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 2,88% | - |
| 04.08.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | - |
| 01.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 31.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 30.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 29.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 28.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 25.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 24.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 23.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 22.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 21.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 18.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 17.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 16.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 15.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 14.07.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -2,03% | 40,00 |
| 11.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 10.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.07.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | 40,00 |
| 08.07.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | - |
| 07.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 04.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 03.07.2025 | 28,40 | 28,60 | 27,60 | 27,60 | -2,82% | - |
| 02.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 01.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 30.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 27.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 26.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 25.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 24.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 23.06.2025 | 28,40 | 28,40 | 27,80 | 27,80 | 0,00% | - |
| 20.06.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -2,80% | - |
| 19.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 18.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 17.06.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | - |
| 16.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 13.06.2025 | 28,80 | 28,80 | 28,00 | 28,00 | -3,45% | - |
| 12.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 11.06.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 4,29% | - |
| 10.06.2025 | 29,00 | 29,00 | 28,00 | 28,00 | -2,10% | 10,00 |
| 09.06.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -4,03% | 73,00 |
| 06.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 05.06.2025 | 30,20 | 30,20 | 29,20 | 29,20 | 2,10% | - |
| 04.06.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -4,03% | - |
| 03.06.2025 | 30,60 | 30,60 | 29,80 | 29,80 | 1,36% | - |
| 02.06.2025 | 30,80 | 31,00 | 29,40 | 29,40 | 0,00% | 73,00 |
| 30.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 29.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 28.05.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,69% | - |
| 27.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 26.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 23.05.2025 | 29,80 | 29,80 | 28,80 | 28,80 | 0,70% | - |
| 22.05.2025 | 29,60 | 29,60 | 28,60 | 28,60 | 2,88% | - |
| 21.05.2025 | 28,80 | 28,80 | 27,80 | 27,80 | 0,00% | - |
| 20.05.2025 | 29,00 | 29,00 | 27,80 | 27,80 | -3,47% | - |
| 19.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 16.05.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 2,86% | - |
| 15.05.2025 | 28,60 | 28,60 | 28,00 | 28,00 | 0,72% | - |
| 14.05.2025 | 28,40 | 28,40 | 27,80 | 27,80 | 0,72% | - |
| 13.05.2025 | 28,40 | 28,40 | 27,60 | 27,60 | -3,50% | - |
| 12.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 09.05.2025 | 28,20 | 29,20 | 27,60 | 29,20 | 3,55% | - |
| 08.05.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 2,92% | - |
| 07.05.2025 | 28,20 | 28,20 | 27,40 | 27,40 | -4,86% | - |
| 06.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 05.05.2025 | 28,60 | 30,20 | 28,00 | 30,20 | 7,09% | 470,00 |
| 02.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 30.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 29.04.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 28.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 30,00 |
| 25.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 24.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -6,16% | - |
| 23.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 22.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |