27,200€
-1,45%
Echtzeit-Aktienkurs PWO AG INH O.N.
Bid:
Ask:
Aktienkurse zur PWO AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,00 | 28,10 | 27,60 | 27,80 | -0,71% | - |
| 21.11.2024 | 27,10 | 28,30 | 26,80 | 28,00 | 3,32% | - |
| 20.11.2024 | 26,90 | 28,30 | 26,60 | 27,10 | 1,12% | - |
| 19.11.2024 | 27,00 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 18.11.2024 | 27,70 | 28,50 | 26,40 | 26,80 | -2,90% | - |
| 15.11.2024 | 27,50 | 27,70 | 27,20 | 27,60 | 0,73% | 9.400,00 |
| 14.11.2024 | 27,60 | 27,60 | 27,20 | 27,40 | -0,72% | - |
| 13.11.2024 | 27,40 | 29,50 | 27,20 | 27,60 | 0,73% | - |
| 12.11.2024 | 28,00 | 28,30 | 27,40 | 27,40 | -1,79% | - |
| 11.11.2024 | 27,90 | 28,10 | 27,80 | 27,90 | 0,36% | - |
| 08.11.2024 | 27,90 | 27,90 | 27,60 | 27,80 | -0,36% | 4.800,00 |
| 07.11.2024 | 27,30 | 27,90 | 27,20 | 27,90 | 2,20% | 3.350,00 |
| 06.11.2024 | 27,40 | 28,00 | 27,30 | 27,30 | -0,36% | 3.400,00 |
| 05.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 04.11.2024 | 28,10 | 28,10 | 27,50 | 27,80 | -1,42% | - |
| 01.11.2024 | 28,00 | 28,20 | 27,10 | 28,20 | 0,71% | - |
| 31.10.2024 | 28,00 | 28,70 | 27,60 | 28,00 | -1,75% | - |
| 30.10.2024 | 29,10 | 29,10 | 27,70 | 28,50 | -1,38% | 4.500,00 |
| 29.10.2024 | 29,10 | 29,20 | 28,90 | 28,90 | -1,03% | - |
| 28.10.2024 | 29,10 | 29,30 | 29,00 | 29,20 | 0,00% | - |
| 25.10.2024 | 29,20 | 29,30 | 29,00 | 29,20 | -0,34% | 2.850,00 |
| 24.10.2024 | 29,30 | 29,40 | 29,10 | 29,30 | -0,34% | - |
| 23.10.2024 | 29,50 | 29,50 | 29,00 | 29,40 | -0,34% | 5.500,00 |
| 22.10.2024 | 29,30 | 29,50 | 28,90 | 29,50 | 1,37% | 3.840,00 |
| 21.10.2024 | 29,60 | 29,80 | 28,80 | 29,10 | -0,68% | 1.230,00 |
| 18.10.2024 | 29,60 | 29,70 | 29,20 | 29,30 | -1,35% | - |
| 17.10.2024 | 29,50 | 29,90 | 29,50 | 29,70 | 0,34% | - |
| 16.10.2024 | 29,50 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 15.10.2024 | 29,80 | 30,10 | 29,40 | 29,60 | -1,00% | - |
| 14.10.2024 | 29,20 | 30,10 | 29,20 | 29,90 | 1,01% | - |
| 11.10.2024 | 29,50 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 10.10.2024 | 29,40 | 29,70 | 29,40 | 29,40 | 0,00% | 3.200,00 |
| 09.10.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 08.10.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 07.10.2024 | 29,30 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 04.10.2024 | 29,80 | 29,90 | 29,00 | 29,00 | -3,01% | 2.588,00 |
| 03.10.2024 | 29,80 | 30,00 | 29,70 | 29,90 | 0,00% | - |
| 02.10.2024 | 29,20 | 30,00 | 29,20 | 29,90 | 0,67% | - |
| 01.10.2024 | 29,90 | 30,30 | 29,60 | 29,70 | -0,67% | - |
| 30.09.2024 | 30,40 | 30,40 | 29,70 | 29,90 | -1,32% | - |
| 27.09.2024 | 30,40 | 30,40 | 30,20 | 30,30 | 0,00% | - |
| 26.09.2024 | 30,40 | 30,40 | 30,20 | 30,30 | 0,00% | - |
| 25.09.2024 | 30,40 | 30,70 | 30,10 | 30,30 | 0,00% | 3.000,00 |
| 24.09.2024 | 30,40 | 30,60 | 30,20 | 30,30 | -0,33% | - |
| 23.09.2024 | 30,10 | 30,40 | 30,10 | 30,40 | 0,33% | - |
| 20.09.2024 | 30,50 | 30,50 | 30,10 | 30,30 | -0,33% | - |
| 19.09.2024 | 30,70 | 30,80 | 30,40 | 30,40 | -0,65% | - |
| 18.09.2024 | 30,50 | 30,70 | 30,40 | 30,60 | 0,66% | - |
| 17.09.2024 | 30,30 | 30,70 | 30,20 | 30,40 | 0,66% | - |
| 16.09.2024 | 30,40 | 30,70 | 30,20 | 30,20 | -0,33% | - |
| 13.09.2024 | 31,20 | 31,20 | 30,20 | 30,30 | -0,98% | 3.154,00 |
| 12.09.2024 | 30,60 | 30,70 | 30,50 | 30,60 | -0,65% | - |
| 11.09.2024 | 30,20 | 30,90 | 30,20 | 30,80 | 2,67% | 2.680,00 |
| 10.09.2024 | 30,70 | 30,70 | 30,00 | 30,00 | -2,28% | 2.870,00 |
| 09.09.2024 | 30,30 | 30,70 | 30,30 | 30,70 | 1,32% | - |
| 06.09.2024 | 30,70 | 31,00 | 30,20 | 30,30 | -1,30% | - |
| 05.09.2024 | 30,70 | 30,70 | 30,40 | 30,70 | 0,33% | - |
| 04.09.2024 | 31,00 | 31,20 | 30,40 | 30,60 | -1,29% | 7.100,00 |
| 03.09.2024 | 31,20 | 31,70 | 30,80 | 31,00 | -0,96% | 1.495,00 |
| 02.09.2024 | 31,00 | 31,90 | 31,00 | 31,30 | 1,29% | 3.690,00 |
| 30.08.2024 | 30,50 | 30,90 | 30,10 | 30,90 | 3,00% | - |
| 29.08.2024 | 28,90 | 30,40 | 28,90 | 30,00 | 3,45% | 3.000,00 |
| 28.08.2024 | 28,90 | 29,10 | 28,90 | 29,00 | 0,00% | 1.658,00 |
| 27.08.2024 | 28,90 | 29,10 | 28,70 | 29,00 | 0,00% | 7.256,00 |
| 26.08.2024 | 29,20 | 29,70 | 28,80 | 29,00 | -1,02% | 945,00 |
| 23.08.2024 | 29,20 | 29,70 | 29,20 | 29,30 | 0,00% | 200,00 |
| 22.08.2024 | 29,30 | 29,80 | 29,20 | 29,30 | -0,34% | - |
| 21.08.2024 | 29,30 | 29,70 | 29,30 | 29,40 | 0,00% | - |
| 20.08.2024 | 29,40 | 29,50 | 29,30 | 29,40 | -0,68% | - |
| 19.08.2024 | 28,30 | 30,50 | 28,20 | 29,60 | 4,59% | 8.554,00 |
| 16.08.2024 | 28,60 | 29,40 | 27,70 | 28,30 | -1,05% | - |
| 15.08.2024 | 28,70 | 29,20 | 28,50 | 28,60 | -0,69% | - |
| 14.08.2024 | 29,00 | 29,00 | 28,70 | 28,80 | -0,69% | - |
| 13.08.2024 | 28,20 | 29,10 | 28,20 | 29,00 | 2,11% | - |
| 12.08.2024 | 28,00 | 28,70 | 28,00 | 28,40 | 1,79% | 6.750,00 |
| 09.08.2024 | 27,40 | 28,80 | 27,40 | 27,90 | 1,82% | - |
| 08.08.2024 | 27,50 | 27,60 | 27,20 | 27,40 | -0,36% | 405,00 |
| 07.08.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 1,85% | 510,00 |
| 06.08.2024 | 26,40 | 27,30 | 26,30 | 27,00 | 2,27% | 500,00 |
| 05.08.2024 | 28,30 | 28,40 | 25,50 | 26,40 | -7,04% | 3.840,00 |
| 02.08.2024 | 29,10 | 29,10 | 28,20 | 28,40 | -1,73% | - |
| 01.08.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -0,34% | - |
| 31.07.2024 | 29,00 | 29,10 | 28,80 | 29,00 | 0,35% | - |
| 30.07.2024 | 29,10 | 29,10 | 28,70 | 28,90 | -0,34% | - |
| 29.07.2024 | 29,10 | 29,20 | 29,00 | 29,00 | 0,00% | 3.280,00 |
| 26.07.2024 | 29,00 | 29,20 | 28,90 | 29,00 | 0,35% | - |
| 25.07.2024 | 28,80 | 29,00 | 28,20 | 28,90 | 0,35% | 2.520,00 |
| 24.07.2024 | 28,80 | 29,20 | 28,80 | 28,80 | 0,00% | - |
| 23.07.2024 | 29,30 | 29,30 | 28,80 | 28,80 | -1,71% | - |
| 22.07.2024 | 29,00 | 29,40 | 28,80 | 29,30 | 1,03% | - |
| 19.07.2024 | 29,20 | 29,30 | 28,90 | 29,00 | 0,00% | - |
| 18.07.2024 | 29,00 | 29,30 | 28,70 | 29,00 | 0,00% | 4.300,00 |
| 17.07.2024 | 29,10 | 29,10 | 28,80 | 29,00 | -0,34% | - |
| 16.07.2024 | 28,70 | 29,20 | 28,60 | 29,10 | 1,39% | 5.500,00 |
| 15.07.2024 | 29,10 | 29,10 | 28,60 | 28,70 | -1,03% | 3.500,00 |
| 12.07.2024 | 29,00 | 29,50 | 28,80 | 29,00 | -0,34% | 3.000,00 |
| 11.07.2024 | 29,40 | 29,50 | 29,10 | 29,10 | -1,36% | 1.050,00 |
| 10.07.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 0,34% | - |
| 09.07.2024 | 29,50 | 29,50 | 29,30 | 29,40 | -0,68% | - |
| 08.07.2024 | 29,50 | 29,70 | 29,20 | 29,60 | 0,34% | - |