28,800€
-3,36%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,00 | 30,20 | 28,80 | 29,00 | -3,33% | - |
| 05.06.2025 | 30,20 | 30,40 | 29,60 | 30,00 | -0,66% | - |
| 04.06.2025 | 28,50 | 30,60 | 28,50 | 30,20 | 0,33% | 12.750,00 |
| 03.06.2025 | 31,10 | 31,40 | 29,80 | 30,10 | -3,22% | 1.092,00 |
| 02.06.2025 | 30,90 | 31,40 | 30,50 | 31,10 | 0,97% | 19.309,00 |
| 30.05.2025 | 30,00 | 30,90 | 30,00 | 30,80 | 1,99% | 4.600,00 |
| 29.05.2025 | 29,80 | 30,40 | 29,70 | 30,20 | 1,34% | - |
| 28.05.2025 | 29,60 | 29,90 | 29,60 | 29,80 | 0,34% | 4.000,00 |
| 27.05.2025 | 29,20 | 29,90 | 29,00 | 29,70 | -0,67% | - |
| 26.05.2025 | 30,00 | 30,60 | 29,70 | 29,90 | -0,33% | - |
| 23.05.2025 | 30,00 | 30,30 | 29,70 | 30,00 | 0,33% | - |
| 22.05.2025 | 29,70 | 30,00 | 29,40 | 29,90 | 0,67% | - |
| 21.05.2025 | 28,90 | 29,80 | 28,80 | 29,70 | 2,77% | - |
| 20.05.2025 | 29,20 | 29,20 | 28,70 | 28,90 | -0,69% | - |
| 19.05.2025 | 28,90 | 29,20 | 28,70 | 29,10 | 1,04% | 1.700,00 |
| 16.05.2025 | 28,80 | 28,90 | 28,60 | 28,80 | 0,00% | - |
| 15.05.2025 | 28,60 | 29,00 | 28,40 | 28,80 | -0,35% | - |
| 14.05.2025 | 28,70 | 29,00 | 28,70 | 28,90 | 0,70% | 2.100,00 |
| 13.05.2025 | 28,40 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 12.05.2025 | 29,00 | 29,40 | 28,30 | 28,50 | -1,38% | - |
| 09.05.2025 | 28,40 | 29,30 | 28,40 | 28,90 | 1,76% | 940,00 |
| 08.05.2025 | 28,30 | 28,60 | 28,30 | 28,40 | 0,71% | - |
| 07.05.2025 | 28,60 | 28,80 | 28,00 | 28,20 | -1,40% | - |
| 06.05.2025 | 29,20 | 29,20 | 28,40 | 28,60 | -3,05% | 10.600,00 |
| 05.05.2025 | 29,00 | 30,00 | 28,80 | 29,50 | 1,72% | - |
| 02.05.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 1,05% | - |
| 30.04.2025 | 29,00 | 29,00 | 28,60 | 28,70 | -0,35% | - |
| 29.04.2025 | 28,70 | 28,90 | 28,50 | 28,80 | 0,70% | - |
| 28.04.2025 | 28,50 | 28,70 | 28,40 | 28,60 | -0,35% | 1.650,00 |
| 25.04.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 24.04.2025 | 28,70 | 28,90 | 28,40 | 28,50 | -0,35% | - |
| 23.04.2025 | 29,40 | 29,50 | 28,40 | 28,60 | -3,05% | - |
| 22.04.2025 | 27,90 | 29,80 | 27,70 | 29,50 | 5,73% | - |
| 17.04.2025 | 27,60 | 27,90 | 27,60 | 27,90 | 0,72% | - |
| 16.04.2025 | 27,60 | 27,80 | 27,60 | 27,70 | 0,36% | 5.535,00 |
| 15.04.2025 | 27,20 | 27,90 | 27,20 | 27,60 | 1,85% | - |
| 14.04.2025 | 26,90 | 27,20 | 26,80 | 27,10 | 0,74% | - |
| 11.04.2025 | 27,50 | 27,50 | 26,80 | 26,90 | -2,18% | - |
| 10.04.2025 | 26,80 | 27,60 | 26,80 | 27,50 | 1,48% | - |
| 09.04.2025 | 27,10 | 27,20 | 24,40 | 27,10 | 0,00% | 2.680,00 |
| 08.04.2025 | 27,40 | 27,70 | 27,00 | 27,10 | -0,73% | - |
| 07.04.2025 | 27,30 | 27,80 | 26,70 | 27,30 | -0,36% | - |
| 04.04.2025 | 27,20 | 27,70 | 27,00 | 27,40 | 0,74% | 1.792,00 |
| 03.04.2025 | 27,50 | 28,40 | 26,90 | 27,20 | -1,09% | 1.690,00 |
| 02.04.2025 | 29,10 | 29,40 | 26,60 | 27,50 | -5,50% | - |
| 01.04.2025 | 28,80 | 29,40 | 28,80 | 29,10 | 1,39% | - |
| 31.03.2025 | 28,40 | 28,90 | 28,20 | 28,70 | 1,06% | - |
| 28.03.2025 | 29,40 | 29,70 | 28,20 | 28,40 | -3,40% | 3.939,00 |
| 27.03.2025 | 30,00 | 30,00 | 29,30 | 29,40 | -1,67% | 5.600,00 |
| 26.03.2025 | 29,90 | 30,00 | 29,80 | 29,90 | -0,33% | - |
| 25.03.2025 | 30,30 | 30,30 | 29,80 | 30,00 | -1,32% | - |
| 24.03.2025 | 29,90 | 30,40 | 29,80 | 30,40 | 2,01% | 540,00 |
| 21.03.2025 | 31,20 | 31,70 | 29,30 | 29,80 | -5,10% | 1.940,00 |
| 20.03.2025 | 30,90 | 32,00 | 30,90 | 31,40 | 1,62% | 4.510,00 |
| 19.03.2025 | 30,40 | 31,50 | 30,40 | 30,90 | 1,98% | - |
| 18.03.2025 | 30,40 | 30,80 | 30,10 | 30,30 | 0,00% | - |
| 17.03.2025 | 30,30 | 30,50 | 30,10 | 30,30 | 1,00% | - |
| 14.03.2025 | 29,50 | 30,10 | 29,20 | 30,00 | 3,09% | - |
| 13.03.2025 | 29,80 | 29,80 | 29,10 | 29,10 | -2,35% | - |
| 12.03.2025 | 30,10 | 30,20 | 29,20 | 29,80 | -1,00% | - |
| 11.03.2025 | 28,90 | 30,10 | 28,70 | 30,10 | 4,15% | - |
| 10.03.2025 | 29,00 | 29,20 | 28,70 | 28,90 | 0,00% | 1.584,00 |
| 07.03.2025 | 29,20 | 29,40 | 28,80 | 28,90 | -1,03% | - |
| 06.03.2025 | 28,80 | 29,50 | 28,40 | 29,20 | 1,39% | - |
| 05.03.2025 | 28,30 | 29,40 | 28,10 | 28,80 | 1,77% | - |
| 04.03.2025 | 28,80 | 29,30 | 28,30 | 28,30 | -1,74% | 2.050,00 |
| 03.03.2025 | 29,10 | 29,70 | 28,60 | 28,80 | -1,03% | 2.500,00 |
| 28.02.2025 | 29,50 | 29,50 | 29,00 | 29,10 | -1,69% | 1.430,00 |
| 27.02.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 26.02.2025 | 29,40 | 29,60 | 29,10 | 29,40 | 0,00% | 1.550,00 |
| 25.02.2025 | 28,90 | 29,40 | 28,60 | 29,40 | 2,08% | 6.624,00 |
| 24.02.2025 | 28,70 | 28,90 | 28,60 | 28,80 | 0,35% | - |
| 21.02.2025 | 28,70 | 28,70 | 28,40 | 28,70 | -0,35% | - |
| 20.02.2025 | 28,70 | 29,00 | 28,60 | 28,80 | 0,35% | - |
| 19.02.2025 | 28,70 | 28,90 | 28,60 | 28,70 | -0,35% | - |
| 18.02.2025 | 28,60 | 28,90 | 28,60 | 28,80 | 0,35% | - |
| 17.02.2025 | 28,90 | 29,10 | 28,40 | 28,70 | -0,35% | - |
| 14.02.2025 | 28,90 | 28,90 | 28,50 | 28,80 | 0,00% | 3.200,00 |
| 13.02.2025 | 28,70 | 29,00 | 28,60 | 28,80 | 0,35% | - |
| 12.02.2025 | 28,90 | 28,90 | 28,60 | 28,70 | -0,35% | - |
| 11.02.2025 | 29,10 | 29,10 | 28,80 | 28,80 | -1,03% | - |
| 10.02.2025 | 28,90 | 29,10 | 28,30 | 29,10 | 1,04% | - |
| 07.02.2025 | 28,90 | 30,50 | 28,70 | 28,80 | 0,00% | - |
| 06.02.2025 | 28,50 | 28,90 | 28,40 | 28,80 | 1,05% | 4.100,00 |
| 05.02.2025 | 28,50 | 28,70 | 28,40 | 28,50 | 0,35% | - |
| 04.02.2025 | 28,40 | 28,70 | 28,40 | 28,40 | -0,70% | - |
| 03.02.2025 | 29,00 | 29,00 | 28,50 | 28,60 | -1,38% | - |
| 31.01.2025 | 29,20 | 29,20 | 28,80 | 29,00 | -0,68% | - |
| 30.01.2025 | 29,30 | 29,30 | 29,00 | 29,20 | 0,00% | - |
| 29.01.2025 | 29,80 | 30,00 | 28,40 | 29,20 | -2,01% | 2.254,00 |
| 28.01.2025 | 29,80 | 30,60 | 29,80 | 29,80 | 0,00% | 580,00 |
| 27.01.2025 | 30,00 | 30,10 | 29,80 | 29,80 | -0,67% | - |
| 24.01.2025 | 30,40 | 30,50 | 29,80 | 30,00 | -1,32% | - |
| 23.01.2025 | 30,10 | 30,40 | 30,00 | 30,40 | 1,00% | 10.200,00 |
| 22.01.2025 | 30,10 | 30,20 | 29,40 | 30,10 | 0,00% | - |
| 21.01.2025 | 30,20 | 30,30 | 29,90 | 30,10 | -0,33% | 4.160,00 |
| 20.01.2025 | 30,50 | 30,50 | 29,80 | 30,20 | -0,98% | 6.230,00 |
| 17.01.2025 | 30,60 | 30,60 | 29,80 | 30,50 | -0,65% | 7.360,00 |
| 16.01.2025 | 30,60 | 31,00 | 30,60 | 30,70 | 0,33% | 2.780,00 |
| 15.01.2025 | 30,70 | 31,00 | 29,90 | 30,60 | -0,65% | 8.320,00 |