30,400€
Echtzeit-Aktienkurs PWO AG INH O.N.
Bid:
Ask:
Aktienkurse zur PWO AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 30,40 | 30,60 | 30,00 | 30,40 | 0,00% | 102,00 |
| 17.04.2024 | 30,00 | 30,40 | 29,80 | 30,40 | 1,33% | 80,00 |
| 16.04.2024 | 30,90 | 31,00 | 30,00 | 30,00 | -2,91% | 340,00 |
| 15.04.2024 | 30,40 | 31,00 | 30,40 | 30,90 | 0,32% | 163,00 |
| 12.04.2024 | 31,30 | 31,80 | 30,60 | 30,80 | -1,60% | 748,00 |
| 11.04.2024 | 31,20 | 31,60 | 30,80 | 31,30 | 0,32% | 1.190,00 |
| 10.04.2024 | 31,20 | 32,00 | 30,80 | 31,20 | 0,00% | 525,00 |
| 09.04.2024 | 31,10 | 31,40 | 31,00 | 31,20 | 0,32% | - |
| 08.04.2024 | 30,40 | 31,60 | 30,30 | 31,10 | 1,63% | 501,00 |
| 05.04.2024 | 31,50 | 32,00 | 30,20 | 30,60 | -2,86% | 712,00 |
| 04.04.2024 | 30,50 | 31,80 | 30,40 | 31,50 | 3,28% | 1.291,00 |
| 03.04.2024 | 30,70 | 30,80 | 30,50 | 30,50 | -0,65% | 450,00 |
| 02.04.2024 | 30,40 | 30,80 | 30,00 | 30,70 | 1,99% | 1.001,00 |
| 28.03.2024 | 30,00 | 30,40 | 30,00 | 30,10 | -0,66% | 625,00 |
| 27.03.2024 | 30,00 | 30,40 | 29,60 | 30,30 | 2,36% | 310,00 |
| 26.03.2024 | 29,10 | 30,00 | 28,60 | 29,60 | 1,72% | 1.267,00 |
| 25.03.2024 | 29,80 | 29,80 | 29,00 | 29,10 | -1,02% | 666,00 |
| 22.03.2024 | 29,40 | 29,60 | 29,20 | 29,40 | 0,00% | 687,00 |
| 21.03.2024 | 28,90 | 29,50 | 28,70 | 29,40 | 1,73% | 653,00 |
| 20.03.2024 | 28,90 | 29,00 | 28,60 | 28,90 | 0,00% | 125,00 |
| 19.03.2024 | 28,70 | 29,00 | 28,60 | 28,90 | 0,35% | 90,00 |
| 18.03.2024 | 28,50 | 29,40 | 28,40 | 28,80 | 1,05% | 460,00 |
| 15.03.2024 | 28,90 | 29,60 | 28,40 | 28,50 | -1,38% | 818,00 |
| 14.03.2024 | 28,80 | 28,90 | 28,60 | 28,90 | 0,35% | 81,00 |
| 13.03.2024 | 28,90 | 29,00 | 28,60 | 28,80 | -0,35% | 360,00 |
| 12.03.2024 | 28,90 | 29,00 | 28,60 | 28,90 | 0,00% | 715,00 |
| 11.03.2024 | 29,10 | 29,40 | 28,60 | 28,90 | -0,34% | 283,00 |
| 08.03.2024 | 29,00 | 29,30 | 28,60 | 29,00 | 0,00% | 555,00 |
| 07.03.2024 | 29,10 | 29,20 | 28,80 | 29,00 | -0,34% | 604,00 |
| 06.03.2024 | 29,00 | 29,20 | 28,80 | 29,10 | 0,00% | - |
| 05.03.2024 | 29,50 | 29,60 | 28,80 | 29,10 | -1,36% | 1.709,00 |
| 04.03.2024 | 29,40 | 29,60 | 28,90 | 29,50 | 0,68% | 969,00 |
| 01.03.2024 | 29,40 | 29,60 | 29,00 | 29,30 | -0,34% | 491,00 |
| 29.02.2024 | 29,30 | 29,60 | 29,00 | 29,40 | 0,34% | 511,00 |
| 28.02.2024 | 29,60 | 29,60 | 29,00 | 29,30 | -1,01% | 272,00 |
| 27.02.2024 | 29,60 | 29,60 | 29,20 | 29,60 | 0,34% | 652,00 |
| 26.02.2024 | 29,50 | 29,80 | 29,30 | 29,50 | -0,34% | 1.089,00 |
| 23.02.2024 | 29,90 | 30,30 | 29,30 | 29,60 | -1,00% | 1.145,00 |
| 22.02.2024 | 29,70 | 30,10 | 29,60 | 29,90 | 0,34% | 392,00 |
| 21.02.2024 | 29,40 | 30,00 | 29,40 | 29,80 | 1,36% | 411,00 |
| 20.02.2024 | 29,30 | 29,80 | 29,20 | 29,40 | 0,34% | 30,00 |
| 19.02.2024 | 29,20 | 29,80 | 29,20 | 29,30 | -0,34% | 90,00 |
| 16.02.2024 | 29,30 | 29,90 | 29,20 | 29,40 | 0,00% | 665,00 |
| 15.02.2024 | 30,10 | 30,10 | 28,60 | 29,40 | 0,34% | 1.693,00 |
| 14.02.2024 | 28,50 | 29,80 | 28,20 | 29,30 | 2,81% | 879,00 |
| 13.02.2024 | 28,50 | 28,80 | 28,20 | 28,50 | 0,00% | 2.288,00 |
| 12.02.2024 | 28,50 | 28,80 | 28,50 | 28,50 | 0,00% | 582,00 |
| 09.02.2024 | 29,10 | 29,10 | 28,50 | 28,50 | -1,38% | 1.116,00 |
| 08.02.2024 | 29,10 | 29,20 | 28,60 | 28,90 | -0,69% | 310,00 |
| 07.02.2024 | 29,30 | 30,10 | 28,50 | 29,10 | -0,68% | 1.301,00 |
| 06.02.2024 | 29,20 | 29,60 | 29,20 | 29,30 | -0,34% | 228,00 |
| 05.02.2024 | 30,10 | 30,10 | 29,40 | 29,40 | -2,33% | 464,00 |
| 02.02.2024 | 29,80 | 30,40 | 29,40 | 30,10 | 1,35% | 380,00 |
| 01.02.2024 | 29,90 | 30,20 | 29,70 | 29,70 | -0,67% | 595,00 |
| 31.01.2024 | 29,90 | 30,00 | 29,80 | 29,90 | -0,66% | 40,00 |
| 30.01.2024 | 30,10 | 30,10 | 29,90 | 30,10 | 0,00% | 250,00 |
| 29.01.2024 | 30,00 | 30,10 | 29,40 | 30,10 | 0,67% | 50,00 |
| 26.01.2024 | 29,90 | 30,20 | 29,80 | 29,90 | 0,00% | 82,00 |
| 25.01.2024 | 30,00 | 30,00 | 29,80 | 29,90 | -0,33% | 50,00 |
| 24.01.2024 | 30,10 | 30,10 | 29,90 | 30,00 | -0,33% | 334,00 |
| 23.01.2024 | 30,00 | 30,10 | 29,80 | 30,10 | 0,33% | 18,00 |
| 22.01.2024 | 29,90 | 30,00 | 29,80 | 30,00 | 0,33% | 157,00 |
| 19.01.2024 | 29,70 | 30,10 | 29,60 | 29,90 | 0,67% | 70,00 |
| 18.01.2024 | 29,60 | 30,00 | 29,20 | 29,70 | 0,34% | 245,00 |
| 17.01.2024 | 29,60 | 30,00 | 29,40 | 29,60 | 0,00% | 150,00 |
| 16.01.2024 | 29,80 | 30,00 | 29,60 | 29,60 | -0,67% | 100,00 |
| 15.01.2024 | 29,70 | 30,20 | 29,60 | 29,80 | 0,00% | 38,00 |
| 12.01.2024 | 29,80 | 30,20 | 29,40 | 29,80 | 0,00% | 1.762,00 |
| 11.01.2024 | 29,70 | 30,10 | 29,60 | 29,80 | 0,34% | 255,00 |
| 10.01.2024 | 29,90 | 29,90 | 29,60 | 29,70 | -0,67% | 214,00 |
| 09.01.2024 | 30,30 | 30,40 | 29,60 | 29,90 | -0,99% | 611,00 |
| 08.01.2024 | 30,40 | 31,00 | 29,90 | 30,20 | -0,66% | 420,00 |
| 05.01.2024 | 29,90 | 30,40 | 29,80 | 30,40 | 1,67% | 766,00 |
| 04.01.2024 | 29,90 | 30,20 | 29,80 | 29,90 | -0,66% | 393,00 |
| 03.01.2024 | 29,80 | 30,10 | 29,60 | 30,10 | 1,01% | 302,00 |
| 02.01.2024 | 29,90 | 30,20 | 29,60 | 29,80 | 0,68% | 591,00 |
| 29.12.2023 | 29,50 | 30,00 | 29,00 | 29,60 | 1,37% | 190,00 |
| 28.12.2023 | 29,20 | 29,80 | 28,80 | 29,20 | 0,00% | 1.923,00 |
| 27.12.2023 | 29,70 | 30,00 | 29,00 | 29,20 | -1,68% | 343,00 |
| 22.12.2023 | 29,60 | 29,80 | 29,40 | 29,70 | 0,68% | 379,00 |
| 21.12.2023 | 30,00 | 30,20 | 29,50 | 29,50 | -1,67% | 1.496,00 |
| 20.12.2023 | 30,50 | 30,50 | 29,80 | 30,00 | -1,32% | 443,00 |
| 19.12.2023 | 30,30 | 30,50 | 30,20 | 30,40 | 1,33% | 250,00 |
| 18.12.2023 | 30,40 | 30,40 | 29,80 | 30,00 | -1,32% | 50,00 |
| 15.12.2023 | 30,20 | 30,60 | 29,80 | 30,40 | 0,66% | 635,00 |
| 14.12.2023 | 30,10 | 30,50 | 29,80 | 30,20 | 0,33% | 250,00 |
| 13.12.2023 | 30,00 | 30,10 | 29,80 | 30,10 | 0,33% | - |
| 12.12.2023 | 29,70 | 30,00 | 29,60 | 30,00 | 1,01% | 640,00 |
| 11.12.2023 | 30,00 | 30,40 | 29,40 | 29,70 | -1,00% | 550,00 |
| 08.12.2023 | 30,10 | 30,20 | 29,60 | 30,00 | -0,33% | 240,00 |
| 07.12.2023 | 30,00 | 30,60 | 30,00 | 30,10 | 0,33% | 265,00 |
| 06.12.2023 | 30,10 | 30,40 | 29,80 | 30,00 | -0,99% | 26,00 |
| 05.12.2023 | 30,20 | 31,10 | 30,00 | 30,30 | 0,33% | 200,00 |
| 04.12.2023 | 30,00 | 30,80 | 29,60 | 30,20 | 0,67% | 767,00 |
| 01.12.2023 | 29,80 | 30,10 | 29,40 | 30,00 | 0,67% | 219,00 |
| 30.11.2023 | 29,30 | 30,30 | 29,00 | 29,80 | 1,71% | 673,00 |
| 29.11.2023 | 29,90 | 29,90 | 29,30 | 29,30 | -2,01% | 530,00 |
| 28.11.2023 | 29,90 | 29,90 | 29,80 | 29,90 | -0,33% | 32,00 |
| 27.11.2023 | 29,70 | 30,00 | 29,60 | 30,00 | 0,67% | 528,00 |
| 24.11.2023 | 30,00 | 30,10 | 29,60 | 29,80 | 0,34% | 844,00 |