23,200€
2,65%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2026 | 24,00 | 24,10 | 24,00 | 24,00 | 0,42% | - |
| 17.06.2026 | 24,60 | 24,70 | 23,80 | 23,90 | -2,45% | 1.880,00 |
| 16.06.2026 | 24,60 | 24,60 | 24,30 | 24,50 | -0,81% | 6.810,00 |
| 15.06.2026 | 24,80 | 25,50 | 24,60 | 24,70 | -1,20% | - |
| 12.06.2026 | 25,10 | 25,10 | 24,80 | 25,00 | 0,00% | - |
| 11.06.2026 | 25,10 | 25,20 | 24,60 | 25,00 | -0,40% | 3.060,00 |
| 10.06.2026 | 25,10 | 25,20 | 24,90 | 25,10 | 0,00% | - |
| 09.06.2026 | 25,40 | 25,50 | 24,90 | 25,10 | -1,57% | - |
| 08.06.2026 | 25,40 | 25,70 | 24,70 | 25,50 | 0,79% | 730,00 |
| 05.06.2026 | 24,90 | 25,40 | 24,90 | 25,30 | 1,20% | - |
| 04.06.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 03.06.2026 | 25,10 | 25,10 | 24,80 | 25,00 | -0,40% | - |
| 02.06.2026 | 25,20 | 25,30 | 25,00 | 25,10 | -0,40% | 300,00 |
| 01.06.2026 | 24,80 | 25,60 | 24,70 | 25,20 | -0,40% | 4.600,00 |
| 29.05.2026 | 25,70 | 25,90 | 24,90 | 25,30 | -2,32% | - |
| 28.05.2026 | 25,40 | 25,90 | 25,40 | 25,90 | 1,97% | - |
| 27.05.2026 | 25,40 | 25,70 | 25,20 | 25,40 | 0,00% | - |
| 26.05.2026 | 25,60 | 25,70 | 25,40 | 25,40 | -0,78% | - |
| 25.05.2026 | 25,90 | 26,00 | 25,50 | 25,60 | -0,78% | 3.626,00 |
| 22.05.2026 | 25,60 | 26,10 | 25,30 | 25,80 | -4,44% | - |
| 21.05.2026 | 26,70 | 27,00 | 25,90 | 27,00 | 1,50% | - |
| 20.05.2026 | 26,40 | 26,70 | 25,80 | 26,60 | 0,38% | - |
| 19.05.2026 | 26,10 | 26,50 | 25,80 | 26,50 | 0,76% | - |
| 18.05.2026 | 26,50 | 26,50 | 25,60 | 26,30 | -0,75% | 3.800,00 |
| 15.05.2026 | 26,50 | 26,60 | 26,40 | 26,50 | 0,00% | - |
| 14.05.2026 | 26,50 | 26,60 | 26,30 | 26,50 | 0,38% | - |
| 13.05.2026 | 26,40 | 26,60 | 26,40 | 26,40 | 0,38% | - |
| 12.05.2026 | 26,40 | 26,60 | 26,20 | 26,30 | -0,38% | 3.850,00 |
| 11.05.2026 | 26,60 | 26,70 | 26,40 | 26,40 | 0,38% | - |
| 08.05.2026 | 26,40 | 26,60 | 26,30 | 26,30 | -0,38% | 2.750,00 |
| 07.05.2026 | 26,50 | 26,70 | 26,40 | 26,40 | -0,75% | 900,00 |
| 06.05.2026 | 26,40 | 26,80 | 26,40 | 26,60 | 1,53% | - |
| 05.05.2026 | 26,70 | 26,70 | 26,10 | 26,20 | -1,87% | 420,00 |
| 04.05.2026 | 26,70 | 27,10 | 26,50 | 26,70 | 0,00% | - |
| 30.04.2026 | 26,70 | 26,70 | 26,50 | 26,70 | 0,00% | - |
| 29.04.2026 | 26,70 | 26,70 | 26,60 | 26,70 | 0,00% | - |
| 28.04.2026 | 26,50 | 26,90 | 26,50 | 26,70 | 0,75% | 4.720,00 |
| 27.04.2026 | 26,60 | 26,70 | 26,40 | 26,50 | 0,00% | - |
| 24.04.2026 | 26,70 | 26,80 | 26,40 | 26,50 | -0,75% | - |
| 23.04.2026 | 27,10 | 27,30 | 26,60 | 26,70 | -1,84% | - |
| 22.04.2026 | 27,50 | 27,50 | 27,10 | 27,20 | -1,09% | - |
| 21.04.2026 | 27,50 | 27,70 | 27,20 | 27,50 | -0,72% | - |
| 20.04.2026 | 27,30 | 27,80 | 27,20 | 27,70 | 1,09% | 6.200,00 |
| 17.04.2026 | 27,50 | 27,80 | 27,20 | 27,40 | -0,36% | - |
| 16.04.2026 | 27,60 | 27,60 | 27,50 | 27,50 | 0,00% | - |
| 15.04.2026 | 26,80 | 27,60 | 26,70 | 27,50 | 2,23% | 3.960,00 |
| 14.04.2026 | 26,50 | 27,00 | 26,50 | 26,90 | 1,13% | - |
| 13.04.2026 | 26,20 | 26,70 | 26,20 | 26,60 | 1,14% | 7.320,00 |
| 10.04.2026 | 26,20 | 26,40 | 26,10 | 26,30 | 0,00% | - |
| 09.04.2026 | 25,90 | 26,50 | 25,90 | 26,30 | 1,15% | - |
| 08.04.2026 | 25,00 | 26,30 | 24,30 | 26,00 | 4,84% | - |
| 07.04.2026 | 24,60 | 25,50 | 24,50 | 24,80 | 3,33% | 625,00 |
| 02.04.2026 | 24,20 | 24,50 | 24,00 | 24,00 | -1,64% | - |
| 01.04.2026 | 24,10 | 24,60 | 23,50 | 24,40 | 1,67% | - |
| 31.03.2026 | 24,20 | 24,20 | 23,80 | 24,00 | -0,41% | - |
| 30.03.2026 | 24,30 | 24,30 | 23,60 | 24,10 | -0,41% | 4.435,00 |
| 27.03.2026 | 24,10 | 24,30 | 24,00 | 24,20 | 0,41% | - |
| 26.03.2026 | 24,40 | 24,50 | 24,10 | 24,10 | 0,00% | 4.400,00 |
| 25.03.2026 | 24,20 | 24,40 | 24,10 | 24,10 | -0,41% | 1.050,00 |
| 24.03.2026 | 24,60 | 24,80 | 24,10 | 24,20 | -2,02% | - |
| 23.03.2026 | 23,90 | 24,90 | 23,60 | 24,70 | 3,35% | - |
| 20.03.2026 | 24,30 | 24,40 | 23,90 | 23,90 | -0,83% | - |
| 19.03.2026 | 24,30 | 24,30 | 23,90 | 24,10 | -0,82% | - |
| 18.03.2026 | 24,20 | 25,10 | 24,00 | 24,30 | 0,83% | 4.100,00 |
| 17.03.2026 | 24,30 | 24,30 | 24,00 | 24,10 | -1,23% | - |
| 16.03.2026 | 24,30 | 24,80 | 24,20 | 24,40 | 0,41% | - |
| 13.03.2026 | 24,40 | 25,00 | 24,00 | 24,30 | 0,00% | - |
| 12.03.2026 | 24,30 | 24,40 | 24,20 | 24,30 | -0,41% | - |
| 11.03.2026 | 24,30 | 24,50 | 24,20 | 24,40 | 0,41% | - |
| 10.03.2026 | 24,30 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 09.03.2026 | 25,10 | 26,00 | 24,30 | 24,30 | -3,57% | 3.110,00 |
| 06.03.2026 | 25,00 | 25,30 | 25,00 | 25,20 | 0,40% | 1.960,00 |
| 05.03.2026 | 25,10 | 25,50 | 24,80 | 25,10 | -0,40% | 1.850,00 |
| 04.03.2026 | 25,10 | 26,30 | 24,90 | 25,20 | 0,80% | - |
| 03.03.2026 | 25,20 | 25,60 | 24,60 | 25,00 | -1,19% | 4.196,00 |
| 02.03.2026 | 25,20 | 25,40 | 25,00 | 25,30 | 0,40% | 575,00 |
| 27.02.2026 | 25,10 | 25,50 | 25,00 | 25,20 | -0,40% | 260,00 |
| 26.02.2026 | 25,50 | 25,50 | 25,20 | 25,30 | -0,39% | - |
| 25.02.2026 | 25,90 | 26,10 | 24,60 | 25,40 | -1,93% | 11.388,00 |
| 24.02.2026 | 26,20 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 23.02.2026 | 25,90 | 26,10 | 25,80 | 25,90 | 1,17% | 840,00 |
| 20.02.2026 | 25,90 | 26,10 | 25,60 | 25,60 | -0,78% | - |
| 19.02.2026 | 25,70 | 26,50 | 25,60 | 25,80 | 0,00% | - |
| 18.02.2026 | 25,90 | 26,30 | 25,50 | 25,80 | -0,39% | 4.760,00 |
| 17.02.2026 | 26,30 | 26,30 | 25,60 | 25,90 | -1,89% | 4.940,00 |
| 16.02.2026 | 25,90 | 26,50 | 25,90 | 26,40 | 1,93% | - |
| 13.02.2026 | 25,70 | 26,10 | 25,70 | 25,90 | 1,17% | - |
| 12.02.2026 | 26,10 | 26,30 | 25,60 | 25,60 | -1,92% | - |
| 11.02.2026 | 25,90 | 26,80 | 25,70 | 26,10 | 0,77% | - |
| 10.02.2026 | 26,00 | 26,30 | 25,50 | 25,90 | -0,38% | - |
| 09.02.2026 | 26,00 | 26,30 | 25,90 | 26,00 | 0,39% | 2.200,00 |
| 06.02.2026 | 26,30 | 26,60 | 25,90 | 25,90 | -1,52% | 4.000,00 |
| 05.02.2026 | 26,30 | 26,30 | 26,10 | 26,30 | 0,00% | - |