21,000€
0,96%
Echtzeit-Aktienkurs PWO AG INH O.N.
Bid:
Ask:
Aktienkurse zur PWO AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 21,10 | 21,40 | 20,80 | 21,00 | -0,47% | - |
| 04.11.2026 | 21,20 | 21,50 | 21,10 | 21,10 | 0,48% | - |
| 03.11.2026 | 21,40 | 21,60 | 21,00 | 21,00 | -1,41% | 2.691,00 |
| 02.11.2026 | 21,00 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 30.10.2026 | 21,30 | 21,80 | 20,90 | 21,10 | -0,47% | 816,00 |
| 29.10.2026 | 21,70 | 21,90 | 20,90 | 21,20 | -0,93% | 25.188,00 |
| 28.10.2026 | 21,60 | 21,70 | 21,10 | 21,40 | 0,00% | 2.048,00 |
| 27.10.2026 | 21,70 | 21,70 | 21,40 | 21,40 | -1,38% | - |
| 26.10.2026 | 21,50 | 21,80 | 21,50 | 21,70 | 0,46% | 1.500,00 |
| 23.10.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 22.10.2026 | 21,50 | 21,80 | 21,50 | 21,50 | 0,00% | 6.400,00 |
| 21.10.2026 | 21,40 | 21,60 | 21,10 | 21,50 | 2,38% | - |
| 20.10.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -3,23% | 360,00 |
| 19.10.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,93% | - |
| 16.10.2026 | 21,40 | 21,90 | 21,40 | 21,50 | 0,94% | - |
| 15.10.2026 | 21,60 | 21,60 | 21,00 | 21,30 | 0,00% | - |
| 14.10.2026 | 21,60 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 13.10.2026 | 21,60 | 21,80 | 21,60 | 21,70 | -0,46% | - |
| 12.10.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 09.10.2026 | 21,50 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 08.10.2026 | 22,10 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 07.10.2026 | 22,00 | 22,40 | 21,80 | 22,20 | 0,91% | - |
| 06.10.2026 | 22,10 | 22,30 | 21,80 | 22,00 | 0,92% | - |
| 05.10.2026 | 21,70 | 22,30 | 21,70 | 21,80 | -0,91% | - |
| 02.10.2026 | 21,90 | 22,10 | 21,60 | 22,00 | 0,46% | - |
| 01.10.2026 | 21,50 | 22,10 | 21,50 | 21,90 | -1,35% | - |
| 30.09.2026 | 21,80 | 22,90 | 21,20 | 22,20 | 1,83% | 1.526,00 |
| 29.09.2026 | 21,70 | 22,10 | 21,60 | 21,80 | 1,40% | - |
| 28.09.2026 | 21,90 | 21,90 | 21,20 | 21,50 | -2,27% | - |
| 25.09.2026 | 21,50 | 22,00 | 21,10 | 22,00 | 1,38% | - |
| 24.09.2026 | 21,10 | 21,70 | 20,70 | 21,70 | 2,84% | - |
| 23.09.2026 | 21,60 | 22,00 | 20,70 | 21,10 | -3,21% | - |
| 22.09.2026 | 21,40 | 22,00 | 21,00 | 21,80 | 2,35% | 560,00 |
| 21.09.2026 | 21,60 | 21,70 | 21,30 | 21,30 | -1,39% | 560,00 |
| 18.09.2026 | 21,60 | 21,70 | 21,50 | 21,60 | -0,92% | - |
| 17.09.2026 | 21,70 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 16.09.2026 | 21,80 | 21,90 | 21,40 | 21,60 | -0,92% | 5.192,00 |
| 15.09.2026 | 21,70 | 21,80 | 21,50 | 21,80 | 0,00% | - |
| 14.09.2026 | 22,00 | 22,10 | 21,60 | 21,80 | -0,46% | - |
| 11.09.2026 | 22,00 | 22,10 | 21,90 | 21,90 | -0,45% | - |
| 10.09.2026 | 22,00 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 09.09.2026 | 22,00 | 22,30 | 21,90 | 22,00 | -0,45% | - |
| 08.09.2026 | 22,00 | 22,30 | 22,00 | 22,10 | 0,00% | - |
| 07.09.2026 | 22,10 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 04.09.2026 | 22,00 | 22,20 | 21,80 | 22,10 | 0,00% | 11.400,00 |
| 03.09.2026 | 21,60 | 22,30 | 21,50 | 22,10 | 2,31% | - |
| 02.09.2026 | 21,90 | 22,10 | 21,60 | 21,60 | -1,37% | - |
| 01.09.2026 | 22,10 | 22,50 | 21,80 | 21,90 | -1,35% | - |
| 31.08.2026 | 22,20 | 22,60 | 22,10 | 22,20 | -0,45% | 3.380,00 |
| 28.08.2026 | 22,10 | 22,70 | 22,10 | 22,30 | -0,45% | 5.200,00 |
| 27.08.2026 | 22,70 | 22,70 | 22,40 | 22,40 | -1,32% | 15.000,00 |
| 26.08.2026 | 22,80 | 22,90 | 22,60 | 22,70 | -1,30% | - |
| 25.08.2026 | 22,60 | 23,10 | 22,50 | 23,00 | -0,43% | - |
| 24.08.2026 | 22,70 | 23,30 | 22,70 | 23,10 | 1,76% | 9.222,00 |
| 21.08.2026 | 22,70 | 23,00 | 22,70 | 22,70 | -0,44% | - |
| 20.08.2026 | 22,70 | 22,90 | 22,60 | 22,80 | 0,00% | - |
| 19.08.2026 | 22,60 | 23,00 | 22,60 | 22,80 | 0,88% | - |
| 18.08.2026 | 22,80 | 23,20 | 22,60 | 22,60 | -0,44% | - |
| 17.08.2026 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 14.08.2026 | 23,10 | 23,30 | 23,10 | 23,10 | -0,43% | - |
| 13.08.2026 | 23,50 | 23,60 | 22,90 | 23,20 | -1,28% | 2.550,00 |
| 12.08.2026 | 24,00 | 24,30 | 23,40 | 23,50 | -1,26% | - |
| 11.08.2026 | 23,70 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 10.08.2026 | 23,90 | 23,90 | 23,30 | 23,60 | -0,42% | - |
| 07.08.2026 | 23,10 | 24,40 | 23,10 | 23,70 | 2,16% | - |
| 06.08.2026 | 23,40 | 23,70 | 23,20 | 23,20 | -1,28% | - |
| 05.08.2026 | 22,90 | 23,80 | 22,70 | 23,50 | 3,07% | - |
| 04.08.2026 | 22,80 | 23,20 | 22,70 | 22,80 | 0,44% | - |
| 03.08.2026 | 22,60 | 23,20 | 22,40 | 22,70 | 0,44% | 3.100,00 |
| 31.07.2026 | 22,60 | 22,80 | 22,60 | 22,60 | 0,44% | - |
| 30.07.2026 | 23,30 | 23,40 | 22,50 | 22,50 | -3,02% | - |
| 29.07.2026 | 23,70 | 23,90 | 23,00 | 23,20 | -2,52% | - |
| 28.07.2026 | 22,90 | 23,90 | 22,80 | 23,80 | 3,93% | - |
| 27.07.2026 | 23,00 | 23,20 | 22,90 | 22,90 | -0,43% | - |
| 24.07.2026 | 23,00 | 23,10 | 22,80 | 23,00 | 0,00% | 3.710,00 |
| 23.07.2026 | 23,00 | 23,00 | 22,70 | 23,00 | 0,88% | 1.350,00 |
| 22.07.2026 | 22,90 | 23,00 | 22,60 | 22,80 | -0,44% | - |
| 21.07.2026 | 22,70 | 23,10 | 22,60 | 22,90 | 0,88% | - |
| 20.07.2026 | 22,70 | 23,60 | 22,40 | 22,70 | -0,44% | - |
| 17.07.2026 | 22,60 | 22,90 | 22,40 | 22,80 | 0,88% | - |
| 16.07.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,44% | - |
| 15.07.2026 | 22,70 | 22,90 | 22,50 | 22,50 | -2,17% | 11.805,00 |
| 14.07.2026 | 23,90 | 23,90 | 22,60 | 23,00 | -3,77% | - |
| 13.07.2026 | 24,00 | 24,20 | 23,80 | 23,90 | -0,42% | 3.730,00 |
| 10.07.2026 | 23,70 | 24,30 | 23,20 | 24,00 | 1,27% | - |
| 09.07.2026 | 23,70 | 23,80 | 23,60 | 23,70 | -0,84% | 3.680,00 |
| 08.07.2026 | 23,90 | 24,20 | 23,60 | 23,90 | -0,42% | - |
| 07.07.2026 | 24,10 | 24,20 | 23,80 | 24,00 | 0,42% | - |
| 06.07.2026 | 24,00 | 24,10 | 23,40 | 23,90 | 0,84% | 3.544,00 |
| 03.07.2026 | 23,60 | 23,90 | 23,60 | 23,70 | 0,00% | 72,00 |
| 02.07.2026 | 23,50 | 23,90 | 23,50 | 23,70 | 0,00% | 6.460,00 |
| 01.07.2026 | 23,40 | 23,80 | 23,40 | 23,70 | 1,28% | - |
| 30.06.2026 | 23,10 | 23,60 | 22,90 | 23,40 | 0,86% | - |
| 29.06.2026 | 23,00 | 23,70 | 23,00 | 23,20 | 0,43% | - |
| 26.06.2026 | 23,10 | 23,40 | 23,00 | 23,10 | 0,87% | - |
| 25.06.2026 | 23,20 | 23,40 | 22,80 | 22,90 | -1,72% | - |
| 24.06.2026 | 23,30 | 24,00 | 22,80 | 23,30 | 0,00% | 15.000,00 |
| 23.06.2026 | 23,30 | 23,40 | 22,90 | 23,30 | -0,43% | - |
| 22.06.2026 | 23,90 | 24,20 | 23,20 | 23,40 | -2,90% | 4.200,00 |
| 19.06.2026 | 24,10 | 24,40 | 23,80 | 24,10 | 0,42% | - |