34,800€
3,57%
Echtzeit-Aktienkurs SW Umwelttechnik Stoiser & Wolschner AG
Bid:
Ask:
Aktienkurse zur SW Umwelttechnik Stoiser & Wolschner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 200,00 |
| 05.06.2025 | 33,60 | 35,60 | 33,60 | 35,60 | 0,00% | - |
| 04.06.2025 | 34,20 | 36,20 | 34,20 | 35,60 | -1,66% | - |
| 03.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 02.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 30.05.2025 | 35,10 | 36,20 | 35,10 | 36,20 | 0,00% | 16,00 |
| 29.05.2025 | 35,10 | 36,20 | 35,10 | 36,20 | 0,00% | - |
| 28.05.2025 | 34,50 | 36,20 | 34,50 | 36,20 | 3,43% | - |
| 27.05.2025 | 33,00 | 35,00 | 33,00 | 35,00 | 0,00% | - |
| 26.05.2025 | 34,90 | 35,80 | 34,90 | 35,00 | 0,00% | 13,00 |
| 23.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 22.05.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 0,00% | - |
| 21.05.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 0,00% | - |
| 20.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 19.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 16.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 15.05.2025 | 34,00 | 36,00 | 34,00 | 36,00 | 0,00% | 8,00 |
| 14.05.2025 | 34,60 | 36,60 | 34,60 | 36,00 | -1,64% | - |
| 13.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 12.05.2025 | 36,30 | 36,60 | 36,00 | 36,00 | -1,64% | 100,00 |
| 09.05.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 4,57% | - |
| 08.05.2025 | 36,00 | 37,00 | 35,00 | 35,00 | -4,11% | - |
| 07.05.2025 | 36,50 | 36,50 | 36,00 | 36,50 | 2,82% | 29,00 |
| 06.05.2025 | 36,90 | 36,90 | 35,50 | 35,50 | 1,43% | 11,00 |
| 05.05.2025 | 37,00 | 37,00 | 35,00 | 35,00 | -5,41% | - |
| 02.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 30.04.2025 | 36,50 | 37,00 | 36,50 | 37,00 | 0,00% | - |
| 29.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 80,00 |
| 28.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 25.04.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |
| 24.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 23.04.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,00% | - |
| 22.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 17.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 90,00 |
| 15.04.2025 | 37,10 | 37,10 | 35,50 | 37,00 | 3,06% | 128,00 |
| 14.04.2025 | 37,00 | 37,00 | 35,50 | 35,90 | -2,97% | 327,00 |
| 11.04.2025 | 36,00 | 37,00 | 36,00 | 37,00 | -3,90% | - |
| 10.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,28% | - |
| 09.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,76% | - |
| 08.04.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 3,42% | - |
| 07.04.2025 | 40,00 | 40,00 | 37,50 | 38,00 | -6,17% | 60,00 |
| 04.04.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | 30,00 |
| 03.04.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -1,22% | - |
| 02.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 26,00 |
| 01.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 31.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | - |
| 28.03.2025 | 40,60 | 41,50 | 40,00 | 41,50 | 2,22% | 25,00 |
| 27.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 26.03.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | - |
| 25.03.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 0,50% | - |
| 24.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 21.03.2025 | 38,00 | 40,00 | 38,00 | 40,00 | 0,00% | 27,00 |
| 20.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 19.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 5,00 |
| 18.03.2025 | 39,00 | 40,00 | 39,00 | 40,00 | 2,56% | - |
| 17.03.2025 | 37,00 | 39,00 | 37,00 | 39,00 | 0,00% | 100,00 |
| 14.03.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 1,04% | - |
| 13.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 12.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 11.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 10.03.2025 | 36,60 | 38,60 | 36,60 | 38,60 | 0,00% | - |
| 07.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 06.03.2025 | 37,30 | 38,60 | 37,30 | 38,60 | 3,49% | 120,00 |
| 05.03.2025 | 37,30 | 38,60 | 37,30 | 37,30 | 0,00% | 14,00 |
| 04.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,32% | - |
| 03.03.2025 | 36,60 | 38,60 | 36,60 | 37,80 | 1,61% | 170,00 |
| 28.02.2025 | 37,50 | 39,00 | 37,20 | 37,20 | -4,62% | - |
| 27.02.2025 | 37,50 | 39,00 | 37,50 | 39,00 | 5,41% | - |
| 26.02.2025 | 36,80 | 39,00 | 36,80 | 37,00 | 0,54% | - |
| 25.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 58,00 |
| 24.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 21.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 20.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 19.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 18.02.2025 | 35,30 | 36,80 | 35,30 | 36,80 | 5,44% | 85,00 |
| 17.02.2025 | 36,00 | 36,00 | 34,90 | 34,90 | 0,29% | - |
| 14.02.2025 | 34,80 | 35,00 | 34,80 | 34,80 | 0,00% | - |
| 13.02.2025 | 34,80 | 35,00 | 34,80 | 34,80 | 0,00% | 20,00 |
| 12.02.2025 | 34,80 | 35,00 | 34,80 | 34,80 | 0,00% | - |
| 11.02.2025 | 34,80 | 35,40 | 34,80 | 34,80 | 0,00% | - |
| 10.02.2025 | 34,90 | 35,40 | 34,70 | 34,80 | -1,69% | 122,00 |
| 07.02.2025 | 34,90 | 35,40 | 34,70 | 35,40 | 1,72% | 30,00 |
| 06.02.2025 | 35,00 | 35,00 | 34,70 | 34,80 | -0,57% | - |
| 05.02.2025 | 34,90 | 35,00 | 34,90 | 35,00 | 0,29% | 60,00 |
| 04.02.2025 | 34,90 | 35,50 | 34,90 | 34,90 | 0,87% | 50,00 |
| 03.02.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -1,70% | - |
| 31.01.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,00% | - |
| 30.01.2025 | 33,60 | 35,20 | 33,60 | 35,20 | 0,00% | - |
| 29.01.2025 | 34,70 | 35,20 | 34,70 | 35,20 | 0,57% | - |
| 28.01.2025 | 34,90 | 35,40 | 34,90 | 35,00 | -3,31% | - |
| 27.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 24.01.2025 | 36,20 | 36,60 | 36,20 | 36,20 | -1,09% | 20,00 |
| 23.01.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 0,00% | 27,00 |
| 22.01.2025 | 35,70 | 37,20 | 35,70 | 36,60 | 1,67% | 29,00 |
| 21.01.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 2,86% | - |
| 20.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 70,00 |
| 17.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 16.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 15.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |