31,400€
3,29%
Echtzeit-Aktienkurs PWO AG INH O.N.
Bid:
Ask:
Aktienkurse zur PWO AG INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 31,60 | 31,60 | 31,20 | 31,40 | 3,29% | 341,00 |
30.05.2024 | 30,60 | 31,20 | 30,40 | 30,40 | -3,18% | 326,00 |
29.05.2024 | 30,60 | 31,60 | 30,40 | 31,40 | -0,63% | 900,00 |
28.05.2024 | 31,40 | 31,60 | 30,40 | 31,60 | 3,27% | 387,00 |
27.05.2024 | 31,40 | 31,40 | 30,60 | 30,60 | -2,55% | 364,00 |
24.05.2024 | 31,00 | 31,40 | 30,80 | 31,40 | 2,61% | 500,00 |
23.05.2024 | 31,60 | 31,60 | 30,60 | 30,60 | -1,92% | 761,00 |
22.05.2024 | 31,20 | 31,60 | 31,20 | 31,20 | 0,65% | 188,00 |
21.05.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -0,64% | 1.369,00 |
20.05.2024 | 31,40 | 31,40 | 31,00 | 31,20 | 1,30% | 344,00 |
17.05.2024 | 31,00 | 31,20 | 30,40 | 30,80 | -0,65% | 910,00 |
16.05.2024 | 30,80 | 31,40 | 30,80 | 31,00 | -1,90% | 349,00 |
15.05.2024 | 31,20 | 31,60 | 30,20 | 31,60 | 1,94% | 687,00 |
14.05.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 0,00% | 713,00 |
13.05.2024 | 30,40 | 31,00 | 30,00 | 31,00 | 2,65% | 1.312,00 |
10.05.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | 485,00 |
09.05.2024 | 30,80 | 30,80 | 30,40 | 30,40 | 0,00% | 28,00 |
08.05.2024 | 30,20 | 30,80 | 30,20 | 30,40 | 0,66% | 723,00 |
07.05.2024 | 30,20 | 30,60 | 30,20 | 30,20 | -1,95% | 916,00 |
06.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 349,00 |
03.05.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 1,32% | 1.305,00 |
02.05.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 263,00 |
30.04.2024 | 30,40 | 30,60 | 30,00 | 30,60 | 0,66% | 674,00 |
29.04.2024 | 30,40 | 30,40 | 30,00 | 30,40 | 1,33% | 257,00 |
26.04.2024 | 30,80 | 30,80 | 30,00 | 30,00 | 0,00% | 1.205,00 |
25.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 266,00 |
24.04.2024 | 29,80 | 30,00 | 29,60 | 30,00 | 0,00% | 300,00 |
23.04.2024 | 30,00 | 30,40 | 29,60 | 30,00 | 0,00% | 833,00 |
22.04.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 582,00 |
19.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 75,00 |
18.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 102,00 |
17.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 101,00 |
16.04.2024 | 30,40 | 31,00 | 30,20 | 30,20 | -0,66% | 340,00 |
15.04.2024 | 30,40 | 31,00 | 30,40 | 30,40 | -1,30% | 163,00 |
12.04.2024 | 31,20 | 31,80 | 30,60 | 30,80 | -1,28% | 748,00 |
11.04.2024 | 30,80 | 31,60 | 30,80 | 31,20 | -1,89% | 1.190,00 |
10.04.2024 | 31,60 | 32,00 | 31,60 | 31,80 | 2,58% | 725,00 |
09.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 38,00 |
08.04.2024 | 31,00 | 31,20 | 31,00 | 31,00 | 1,31% | 501,00 |
05.04.2024 | 32,00 | 32,00 | 30,60 | 30,60 | -1,29% | 712,00 |
04.04.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,31% | 1.331,00 |
03.04.2024 | 30,60 | 30,80 | 30,60 | 30,60 | 0,00% | 450,00 |
02.04.2024 | 30,40 | 30,80 | 30,00 | 30,60 | 0,66% | 1.061,00 |
28.03.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 625,00 |
27.03.2024 | 30,00 | 30,40 | 30,00 | 30,20 | 0,67% | 410,00 |
26.03.2024 | 28,60 | 30,00 | 28,60 | 30,00 | 1,35% | 1.267,00 |
25.03.2024 | 29,80 | 29,80 | 29,00 | 29,60 | 0,68% | 696,00 |
22.03.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 0,68% | 687,00 |
21.03.2024 | 29,40 | 29,40 | 29,00 | 29,20 | -0,68% | 653,00 |
20.03.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 1,38% | 130,00 |
19.03.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | 90,00 |
18.03.2024 | 28,80 | 29,40 | 28,40 | 28,40 | -0,70% | 460,00 |
15.03.2024 | 29,20 | 29,60 | 28,40 | 28,60 | 0,00% | 818,00 |
14.03.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | 81,00 |
13.03.2024 | 28,80 | 29,00 | 28,60 | 29,00 | 1,40% | 360,00 |
12.03.2024 | 28,80 | 29,00 | 28,60 | 28,60 | 0,00% | 715,00 |
11.03.2024 | 29,40 | 29,40 | 28,60 | 28,60 | 0,00% | 283,00 |
08.03.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 555,00 |
07.03.2024 | 29,20 | 29,20 | 28,80 | 29,00 | 1,40% | 604,00 |
05.03.2024 | 29,00 | 29,40 | 28,60 | 28,60 | -2,05% | 1.848,00 |
04.03.2024 | 29,60 | 29,60 | 29,00 | 29,20 | 0,69% | 969,00 |
01.03.2024 | 29,60 | 29,60 | 29,00 | 29,00 | 0,00% | 491,00 |
29.02.2024 | 29,20 | 29,60 | 29,00 | 29,00 | -2,68% | 511,00 |
28.02.2024 | 29,20 | 29,80 | 29,00 | 29,80 | 1,36% | 302,00 |
27.02.2024 | 29,60 | 29,60 | 29,20 | 29,40 | -1,34% | 652,00 |
26.02.2024 | 29,60 | 29,80 | 29,40 | 29,80 | 0,68% | 1.089,00 |
23.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 1.145,00 |
22.02.2024 | 29,60 | 30,00 | 29,60 | 29,80 | 0,68% | 392,00 |
21.02.2024 | 29,40 | 30,00 | 29,40 | 29,60 | -0,67% | 411,00 |
20.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 30,00 |
19.02.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 90,00 |
16.02.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 2,05% | 665,00 |
15.02.2024 | 28,60 | 29,20 | 28,60 | 29,20 | -2,67% | 1.693,00 |
14.02.2024 | 28,60 | 30,00 | 28,20 | 30,00 | 5,63% | 898,00 |
13.02.2024 | 28,40 | 28,80 | 28,40 | 28,40 | -0,70% | 2.338,00 |
12.02.2024 | 28,60 | 28,80 | 28,60 | 28,60 | 0,00% | 582,00 |
09.02.2024 | 28,60 | 28,80 | 28,60 | 28,60 | -2,05% | 1.266,00 |
08.02.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | 390,00 |
07.02.2024 | 29,20 | 29,80 | 28,60 | 28,80 | 0,00% | 1.301,00 |
06.02.2024 | 29,20 | 29,60 | 28,80 | 28,80 | -3,36% | 286,00 |
05.02.2024 | 30,00 | 30,00 | 29,40 | 29,80 | -1,97% | 464,00 |
02.02.2024 | 30,20 | 30,40 | 29,40 | 30,40 | 2,01% | 380,00 |
01.02.2024 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | 595,00 |
31.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 40,00 |
30.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 250,00 |
29.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 50,00 |
26.01.2024 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | 82,00 |
25.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 50,00 |
24.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 359,00 |
23.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 18,00 |
22.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 157,00 |
19.01.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | 90,00 |
18.01.2024 | 29,20 | 30,00 | 29,20 | 30,00 | 0,00% | 245,00 |
17.01.2024 | 29,60 | 30,00 | 29,40 | 30,00 | 0,67% | 150,00 |
16.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 100,00 |
15.01.2024 | 30,20 | 30,20 | 29,60 | 29,60 | 0,00% | 38,00 |
12.01.2024 | 30,00 | 30,20 | 29,40 | 29,60 | -1,33% | 1.762,00 |
11.01.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | 255,00 |
10.01.2024 | 29,80 | 29,80 | 29,60 | 29,80 | -0,67% | 214,00 |
09.01.2024 | 30,00 | 30,00 | 29,60 | 30,00 | -2,60% | 611,00 |