28,400€
-0,70%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,80 | 28,80 | 28,30 | 28,40 | -0,70% | - |
| 04.12.2025 | 28,50 | 28,80 | 28,20 | 28,60 | 1,42% | - |
| 03.12.2025 | 28,30 | 28,50 | 28,20 | 28,20 | 1,44% | - |
| 02.12.2025 | 28,70 | 28,80 | 27,80 | 27,80 | -2,11% | - |
| 01.12.2025 | 28,50 | 28,80 | 28,40 | 28,40 | 0,71% | - |
| 28.11.2025 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 27.11.2025 | 28,30 | 28,60 | 28,00 | 28,40 | 0,71% | - |
| 26.11.2025 | 28,10 | 28,30 | 27,90 | 28,20 | 0,00% | 6.785,00 |
| 25.11.2025 | 28,20 | 28,30 | 28,00 | 28,20 | 1,44% | - |
| 24.11.2025 | 28,30 | 28,40 | 27,80 | 27,80 | -1,42% | - |
| 21.11.2025 | 28,00 | 28,40 | 27,90 | 28,20 | 0,71% | - |
| 20.11.2025 | 28,30 | 28,40 | 28,00 | 28,00 | 0,00% | - |
| 19.11.2025 | 28,30 | 28,30 | 28,00 | 28,00 | -0,71% | - |
| 18.11.2025 | 28,80 | 28,90 | 27,70 | 28,20 | -1,40% | - |
| 17.11.2025 | 28,70 | 28,90 | 28,60 | 28,60 | 0,00% | - |
| 14.11.2025 | 29,10 | 29,20 | 28,60 | 28,60 | -1,04% | - |
| 13.11.2025 | 28,90 | 29,60 | 28,50 | 28,90 | 1,76% | 920,00 |
| 12.11.2025 | 28,80 | 28,90 | 28,30 | 28,40 | -0,70% | 7.830,00 |
| 11.11.2025 | 28,90 | 29,00 | 28,60 | 28,60 | 0,00% | - |
| 10.11.2025 | 28,80 | 28,90 | 28,60 | 28,60 | 0,00% | 36,00 |
| 07.11.2025 | 28,70 | 28,80 | 28,50 | 28,60 | 0,70% | - |
| 06.11.2025 | 29,30 | 29,30 | 27,90 | 28,40 | -2,07% | - |
| 05.11.2025 | 29,40 | 29,50 | 29,00 | 29,00 | -0,68% | - |
| 04.11.2025 | 29,50 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 03.11.2025 | 29,40 | 29,60 | 29,20 | 29,20 | 0,69% | - |
| 31.10.2025 | 29,20 | 29,60 | 28,80 | 29,00 | 0,00% | - |
| 30.10.2025 | 29,40 | 29,50 | 29,00 | 29,00 | -0,34% | - |
| 29.10.2025 | 29,40 | 29,40 | 29,00 | 29,10 | -0,34% | 140,00 |
| 28.10.2025 | 29,40 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 27.10.2025 | 29,40 | 29,50 | 29,10 | 29,20 | 0,00% | - |
| 24.10.2025 | 29,40 | 29,50 | 29,20 | 29,20 | 0,69% | - |
| 23.10.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | 800,00 |
| 22.10.2025 | 29,30 | 29,60 | 29,10 | 29,40 | 0,68% | 12.068,00 |
| 21.10.2025 | 29,30 | 29,50 | 29,10 | 29,20 | 0,69% | - |
| 20.10.2025 | 29,80 | 30,00 | 28,80 | 29,00 | -2,03% | - |
| 17.10.2025 | 29,90 | 30,10 | 29,00 | 29,60 | 0,00% | - |
| 16.10.2025 | 29,70 | 29,90 | 29,40 | 29,60 | 0,00% | - |
| 15.10.2025 | 29,50 | 29,90 | 29,50 | 29,60 | 1,37% | - |
| 14.10.2025 | 30,00 | 30,30 | 28,70 | 29,20 | -2,01% | 1.360,00 |
| 13.10.2025 | 29,90 | 30,10 | 29,40 | 29,80 | 0,00% | 4.160,00 |
| 10.10.2025 | 29,90 | 30,00 | 29,00 | 29,80 | 0,00% | - |
| 09.10.2025 | 29,80 | 30,00 | 29,00 | 29,80 | 0,68% | - |
| 08.10.2025 | 29,70 | 30,30 | 28,80 | 29,60 | 0,00% | 8.964,00 |
| 07.10.2025 | 29,50 | 29,80 | 29,20 | 29,60 | 0,68% | - |
| 06.10.2025 | 29,60 | 29,70 | 29,20 | 29,40 | -1,01% | - |
| 03.10.2025 | 29,50 | 29,70 | 29,30 | 29,70 | 1,71% | - |
| 02.10.2025 | 29,10 | 29,50 | 28,90 | 29,20 | 1,39% | - |
| 01.10.2025 | 29,10 | 29,30 | 28,80 | 28,80 | 1,05% | - |
| 30.09.2025 | 27,80 | 28,70 | 27,80 | 28,50 | 3,26% | - |
| 29.09.2025 | 27,60 | 28,10 | 27,60 | 27,60 | 0,73% | - |
| 26.09.2025 | 27,60 | 27,90 | 27,40 | 27,40 | 0,00% | - |
| 25.09.2025 | 27,90 | 27,90 | 27,10 | 27,40 | -1,44% | - |
| 24.09.2025 | 27,90 | 29,50 | 26,50 | 27,80 | 0,72% | - |
| 23.09.2025 | 27,80 | 27,90 | 27,60 | 27,60 | 0,00% | 1.880,00 |
| 22.09.2025 | 27,80 | 27,90 | 27,60 | 27,60 | 0,00% | - |
| 19.09.2025 | 27,70 | 27,90 | 27,50 | 27,60 | 0,00% | - |
| 18.09.2025 | 27,70 | 27,70 | 27,50 | 27,60 | 0,73% | - |
| 17.09.2025 | 27,70 | 27,90 | 27,40 | 27,40 | 0,00% | - |
| 16.09.2025 | 27,90 | 27,90 | 27,40 | 27,40 | -1,44% | - |
| 15.09.2025 | 27,90 | 28,10 | 26,90 | 27,80 | 0,00% | - |
| 12.09.2025 | 28,30 | 28,30 | 27,80 | 27,80 | -1,42% | - |
| 11.09.2025 | 28,10 | 28,30 | 28,00 | 28,20 | 0,71% | - |
| 10.09.2025 | 28,10 | 28,30 | 27,70 | 28,00 | 0,00% | - |
| 09.09.2025 | 28,10 | 28,30 | 28,00 | 28,00 | -0,36% | - |
| 08.09.2025 | 27,90 | 28,20 | 27,90 | 28,10 | 1,08% | - |
| 05.09.2025 | 28,00 | 29,60 | 27,80 | 27,80 | 0,00% | - |
| 04.09.2025 | 28,10 | 28,30 | 27,80 | 27,80 | 0,00% | - |
| 03.09.2025 | 28,10 | 28,20 | 27,80 | 27,80 | 0,00% | - |
| 02.09.2025 | 28,10 | 28,30 | 27,80 | 27,80 | -0,71% | 1.344,00 |
| 01.09.2025 | 28,50 | 28,90 | 28,00 | 28,00 | 0,00% | - |
| 29.08.2025 | 28,00 | 28,30 | 28,00 | 28,00 | 0,72% | - |
| 28.08.2025 | 27,90 | 28,20 | 27,80 | 27,80 | 0,00% | - |
| 27.08.2025 | 28,30 | 28,40 | 27,60 | 27,80 | -1,42% | 4.600,00 |
| 26.08.2025 | 28,20 | 28,50 | 27,90 | 28,20 | 0,36% | - |
| 25.08.2025 | 28,90 | 29,10 | 27,60 | 28,10 | -2,43% | - |
| 22.08.2025 | 28,80 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 21.08.2025 | 28,80 | 28,90 | 28,80 | 28,80 | 0,00% | - |
| 20.08.2025 | 28,80 | 28,90 | 28,80 | 28,80 | -0,35% | - |
| 19.08.2025 | 28,90 | 29,00 | 28,60 | 28,90 | 0,00% | - |
| 18.08.2025 | 28,70 | 29,20 | 28,60 | 28,90 | 0,70% | 480,00 |
| 15.08.2025 | 29,20 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 14.08.2025 | 28,90 | 29,60 | 28,40 | 28,90 | 0,00% | 4.100,00 |
| 13.08.2025 | 28,40 | 29,00 | 28,20 | 28,90 | 1,76% | - |
| 12.08.2025 | 28,80 | 28,90 | 28,20 | 28,40 | -1,39% | - |
| 11.08.2025 | 28,90 | 29,00 | 28,60 | 28,80 | -0,35% | - |
| 08.08.2025 | 28,70 | 28,90 | 28,50 | 28,90 | 1,05% | 12.740,00 |
| 07.08.2025 | 29,30 | 29,70 | 28,10 | 28,60 | -2,39% | - |
| 06.08.2025 | 29,30 | 29,40 | 29,00 | 29,30 | 0,00% | - |
| 05.08.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | - |
| 04.08.2025 | 28,70 | 28,90 | 28,60 | 28,90 | 1,05% | 8.874,00 |
| 01.08.2025 | 28,70 | 29,20 | 28,30 | 28,60 | -0,35% | 930,00 |
| 31.07.2025 | 29,20 | 29,40 | 28,70 | 28,70 | -1,71% | - |
| 30.07.2025 | 29,30 | 29,40 | 28,90 | 29,20 | -0,68% | - |
| 29.07.2025 | 29,00 | 29,90 | 29,00 | 29,40 | 1,38% | - |
| 28.07.2025 | 29,00 | 29,10 | 28,90 | 29,00 | 0,00% | - |
| 25.07.2025 | 29,00 | 29,10 | 28,90 | 29,00 | 0,00% | - |
| 24.07.2025 | 29,30 | 29,40 | 29,00 | 29,00 | -1,02% | - |
| 23.07.2025 | 29,40 | 29,50 | 28,90 | 29,30 | 0,00% | - |
| 22.07.2025 | 29,60 | 30,00 | 29,20 | 29,30 | -1,01% | - |
| 21.07.2025 | 29,60 | 29,60 | 28,90 | 29,60 | 0,34% | 100,00 |