34,200€
8,92%
Echtzeit-Aktienkurs SW Umwelttechnik Stoiser & Wolschner AG
Bid:
Ask:
Aktienkurse zur SW Umwelttechnik Stoiser & Wolschner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,20 | 34,20 | 33,20 | 33,20 | -2,92% | - |
| 05.03.2026 | 34,20 | 34,20 | 33,20 | 34,20 | 0,00% | - |
| 04.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 03.03.2026 | 34,20 | 34,20 | 33,00 | 34,20 | 0,00% | - |
| 02.03.2026 | 34,50 | 34,50 | 34,20 | 34,20 | -0,87% | - |
| 27.02.2026 | 33,30 | 34,50 | 33,30 | 34,50 | 0,00% | - |
| 26.02.2026 | 33,20 | 34,50 | 33,20 | 34,50 | 0,29% | - |
| 25.02.2026 | 33,40 | 34,40 | 33,20 | 34,40 | 4,24% | - |
| 24.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 23.02.2026 | 31,40 | 34,20 | 31,40 | 34,20 | 0,00% | - |
| 20.02.2026 | 33,00 | 34,20 | 33,00 | 34,20 | 0,00% | - |
| 19.02.2026 | 35,20 | 35,20 | 34,20 | 34,20 | -2,84% | - |
| 17.02.2026 | 33,00 | 35,20 | 33,00 | 35,20 | 3,23% | - |
| 16.02.2026 | 34,00 | 35,20 | 33,20 | 34,10 | 7,57% | 160,00 |
| 13.02.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 0,96% | - |
| 12.02.2026 | 31,70 | 31,70 | 31,40 | 31,40 | -0,32% | 3.888,00 |
| 10.02.2026 | 31,60 | 31,70 | 31,50 | 31,50 | 0,00% | 69,00 |
| 09.02.2026 | 31,50 | 31,60 | 31,50 | 31,50 | 0,00% | - |
| 06.02.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 05.02.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 04.02.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 1,61% | - |
| 03.02.2026 | 31,50 | 31,50 | 31,00 | 31,00 | -1,59% | - |
| 02.02.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -3,67% | 8,00 |
| 30.01.2026 | 31,70 | 33,20 | 31,70 | 32,70 | 3,48% | 3.010,00 |
| 29.01.2026 | 33,50 | 33,50 | 31,50 | 31,60 | -4,24% | 2.094,00 |
| 28.01.2026 | 33,00 | 34,00 | 33,00 | 33,00 | -2,37% | - |
| 26.01.2026 | 33,30 | 33,80 | 33,30 | 33,80 | 2,42% | 12,00 |
| 23.01.2026 | 33,80 | 33,80 | 33,00 | 33,00 | -2,37% | - |
| 22.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 21.01.2026 | 33,80 | 33,80 | 33,40 | 33,80 | 0,00% | 3.510,00 |
| 20.01.2026 | 33,80 | 33,80 | 33,40 | 33,80 | 0,00% | - |
| 19.01.2026 | 33,80 | 33,80 | 33,40 | 33,80 | 0,00% | - |
| 16.01.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 3,05% | - |
| 15.01.2026 | 32,80 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 14.01.2026 | 32,80 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 13.01.2026 | 32,80 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 12.01.2026 | 32,80 | 32,80 | 32,40 | 32,80 | 5,81% | - |
| 09.01.2026 | 32,80 | 32,80 | 31,00 | 31,00 | -5,49% | - |
| 08.01.2026 | 32,80 | 32,80 | 31,80 | 32,80 | 0,00% | - |
| 07.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 5,81% | - |
| 06.01.2026 | 32,80 | 32,80 | 31,00 | 31,00 | 0,00% | - |
| 05.01.2026 | 31,00 | 31,80 | 31,00 | 31,00 | 0,00% | - |
| 02.01.2026 | 32,40 | 32,40 | 31,00 | 31,00 | -0,64% | - |
| 29.12.2025 | 32,80 | 32,80 | 31,20 | 31,20 | 0,00% | - |
| 22.12.2025 | 32,90 | 32,90 | 31,20 | 31,20 | 0,00% | 49,00 |
| 18.12.2025 | 32,80 | 32,80 | 31,20 | 31,20 | 0,00% | 20,00 |
| 15.12.2025 | 33,20 | 33,20 | 31,20 | 31,20 | -6,02% | 50,00 |
| 12.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | 150,00 |
| 10.12.2025 | 33,20 | 33,20 | 32,00 | 32,00 | 0,00% | 100,00 |
| 09.12.2025 | 32,50 | 33,20 | 32,00 | 32,00 | -3,03% | - |
| 05.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 6,45% | - |
| 03.12.2025 | 31,00 | 33,00 | 31,00 | 31,00 | 0,00% | - |
| 01.12.2025 | 32,40 | 32,60 | 31,00 | 31,00 | -3,13% | - |
| 27.11.2025 | 32,00 | 32,40 | 32,00 | 32,00 | 3,23% | - |
| 17.11.2025 | 32,00 | 32,20 | 31,00 | 31,00 | -0,64% | 54,00 |
| 13.11.2025 | 32,00 | 32,00 | 31,20 | 31,20 | 0,00% | 30,00 |
| 10.11.2025 | 31,20 | 32,00 | 31,20 | 31,20 | -2,50% | - |
| 04.11.2025 | 32,00 | 34,00 | 32,00 | 32,00 | 0,00% | - |
| 03.11.2025 | 32,00 | 34,00 | 32,00 | 32,00 | 0,00% | - |
| 30.10.2025 | 34,00 | 34,00 | 32,00 | 32,00 | 0,00% | 110,00 |
| 29.10.2025 | 32,00 | 34,00 | 32,00 | 32,00 | 0,00% | - |
| 28.10.2025 | 32,00 | 34,00 | 32,00 | 32,00 | 0,00% | - |
| 27.10.2025 | 33,00 | 34,00 | 32,00 | 32,00 | 2,56% | - |
| 20.10.2025 | 33,00 | 33,00 | 31,20 | 31,20 | 0,65% | - |
| 16.10.2025 | 31,00 | 33,00 | 31,00 | 31,00 | 0,00% | 100,00 |
| 14.10.2025 | 33,00 | 33,00 | 31,00 | 31,00 | 0,00% | - |
| 13.10.2025 | 33,00 | 33,00 | 31,00 | 31,00 | 0,00% | - |
| 09.10.2025 | 31,00 | 33,00 | 31,00 | 31,00 | -6,63% | - |
| 08.10.2025 | 35,20 | 35,20 | 33,00 | 33,20 | 0,00% | - |
| 07.10.2025 | 35,20 | 35,20 | 33,20 | 33,20 | 0,00% | - |
| 06.10.2025 | 33,40 | 35,40 | 33,20 | 33,20 | -0,60% | - |
| 03.10.2025 | 33,40 | 35,40 | 33,40 | 33,40 | 0,00% | - |
| 02.10.2025 | 33,40 | 35,40 | 33,40 | 33,40 | -12,11% | - |
| 01.10.2025 | 33,40 | 40,00 | 33,40 | 38,00 | 13,77% | 60,00 |
| 29.09.2025 | 35,40 | 35,40 | 33,40 | 33,40 | 0,00% | - |
| 26.09.2025 | 33,40 | 35,40 | 33,40 | 33,40 | 0,00% | - |
| 25.09.2025 | 33,40 | 35,40 | 33,40 | 33,40 | 0,00% | - |
| 24.09.2025 | 33,40 | 35,40 | 33,40 | 33,40 | 0,00% | - |
| 23.09.2025 | 33,40 | 35,40 | 33,40 | 33,40 | 0,00% | - |
| 22.09.2025 | 35,40 | 35,40 | 33,40 | 33,40 | -0,60% | - |
| 12.09.2025 | 35,20 | 35,20 | 33,60 | 33,60 | -4,55% | 20,00 |
| 05.09.2025 | 37,00 | 37,00 | 35,20 | 35,20 | -4,86% | - |
| 04.09.2025 | 35,00 | 37,00 | 35,00 | 37,00 | 0,00% | - |
| 03.09.2025 | 38,00 | 38,00 | 37,00 | 37,00 | -2,63% | - |
| 02.09.2025 | 36,00 | 38,00 | 36,00 | 38,00 | 0,00% | - |
| 01.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 60,00 |
| 28.08.2025 | 39,00 | 39,00 | 38,00 | 38,00 | -2,56% | 20,00 |
| 27.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 26.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 25.08.2025 | 37,00 | 39,00 | 37,00 | 39,00 | 0,00% | - |
| 22.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 21.08.2025 | 36,00 | 39,00 | 36,00 | 39,00 | 9,55% | - |
| 20.08.2025 | 38,00 | 38,00 | 35,60 | 35,60 | -2,20% | 91,00 |
| 19.08.2025 | 34,00 | 38,00 | 34,00 | 36,40 | 4,00% | 60,00 |
| 18.08.2025 | 35,20 | 38,00 | 35,00 | 35,00 | -0,57% | - |
| 15.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 47,00 |
| 14.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 12.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 11.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 08.08.2025 | 35,00 | 37,00 | 35,00 | 35,00 | -5,41% | - |