27,800€
5,30%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,00 | 28,10 | 27,60 | 27,90 | -0,71% | - |
| 21.11.2024 | 27,10 | 29,70 | 26,40 | 28,10 | 5,64% | - |
| 20.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 19.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 18.11.2024 | 27,40 | 27,40 | 27,00 | 27,00 | 0,00% | - |
| 15.11.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | - |
| 14.11.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 13.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 12.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 11.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 08.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 07.11.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 06.11.2024 | 27,00 | 27,20 | 26,80 | 26,80 | -0,74% | 100,00 |
| 05.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 04.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | - |
| 01.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 31.10.2024 | 28,20 | 28,20 | 27,60 | 27,60 | -4,17% | - |
| 30.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 29.10.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | - |
| 28.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 25.10.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 24.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 23.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 22.10.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 21.10.2024 | 30,00 | 30,00 | 29,00 | 29,00 | -0,68% | 271,00 |
| 18.10.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 17.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 16.10.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
| 15.10.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 1,38% | - |
| 14.10.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 11.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 10.10.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 09.10.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 08.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 07.10.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | 75,00 |
| 04.10.2024 | 29,40 | 29,40 | 28,80 | 28,80 | -2,04% | - |
| 03.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 01.10.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 0,00% | - |
| 30.09.2024 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | - |
| 27.09.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 26.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 25.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 24.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 20.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 19.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 18.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 17.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 13.09.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | - |
| 12.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 11.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 10.09.2024 | 30,20 | 30,40 | 29,80 | 29,80 | -0,67% | - |
| 09.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 06.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 05.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 04.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 03.09.2024 | 30,80 | 31,60 | 30,80 | 31,60 | 1,28% | - |
| 02.09.2024 | 31,00 | 31,20 | 31,00 | 31,20 | 3,31% | - |
| 30.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | - |
| 29.08.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | - |
| 28.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 27.08.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 26.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 23.08.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 22.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 21.08.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 0,69% | - |
| 20.08.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -3,33% | - |
| 19.08.2024 | 28,00 | 30,00 | 27,60 | 30,00 | 5,63% | 400,00 |
| 16.08.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | - |
| 15.08.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 14.08.2024 | 28,60 | 28,60 | 28,40 | 28,60 | -0,69% | - |
| 13.08.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 2,13% | - |
| 12.08.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 4,44% | - |
| 09.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 08.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 07.08.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 3,08% | - |
| 06.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 05.08.2024 | 26,40 | 27,00 | 26,40 | 27,00 | -2,88% | - |
| 02.08.2024 | 28,80 | 28,80 | 27,80 | 27,80 | -2,11% | - |
| 01.08.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | - |
| 31.07.2024 | 28,80 | 28,80 | 28,20 | 28,40 | -1,39% | - |
| 30.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 29.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 25.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 24.07.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | - |
| 23.07.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 22.07.2024 | 28,60 | 28,80 | 28,40 | 28,80 | 0,70% | - |
| 19.07.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,70% | - |
| 18.07.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 17.07.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 16.07.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | - |
| 15.07.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 12.07.2024 | 28,80 | 28,80 | 28,40 | 28,60 | -1,38% | - |
| 11.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 10.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 09.07.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 08.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |