Börse:
1,510€
-1,95%
Echtzeit-Aktienkurs Petro Welt Technologies AG
Bid:
1,450€
Ask:
1,570€
Aktienkurse zur Petro Welt Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 1,53 | 1,55 | 1,51 | 1,52 | -1,62% | - |
| 30.06.2022 | 1,54 | 1,55 | 1,52 | 1,54 | -0,65% | - |
| 29.06.2022 | 1,50 | 1,55 | 1,50 | 1,55 | 1,97% | - |
| 28.06.2022 | 1,50 | 1,54 | 1,48 | 1,52 | 2,01% | 1.000,00 |
| 27.06.2022 | 1,54 | 1,54 | 1,49 | 1,49 | -2,93% | - |
| 24.06.2022 | 1,51 | 1,57 | 1,51 | 1,54 | 1,99% | - |
| 23.06.2022 | 1,56 | 1,57 | 1,51 | 1,51 | -3,53% | - |
| 22.06.2022 | 1,55 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 21.06.2022 | 1,57 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 20.06.2022 | 1,56 | 1,58 | 1,56 | 1,56 | -0,95% | - |
| 17.06.2022 | 1,55 | 1,58 | 1,55 | 1,58 | 0,64% | - |
| 16.06.2022 | 1,56 | 1,59 | 1,52 | 1,57 | 0,00% | - |
| 15.06.2022 | 1,64 | 1,64 | 1,57 | 1,57 | -2,49% | - |
| 14.06.2022 | 1,66 | 1,67 | 1,61 | 1,61 | -3,31% | - |
| 13.06.2022 | 1,72 | 1,72 | 1,63 | 1,66 | -4,32% | - |
| 10.06.2022 | 1,68 | 1,80 | 1,62 | 1,74 | 3,58% | - |
| 09.06.2022 | 1,70 | 1,70 | 1,67 | 1,68 | -0,30% | - |
| 08.06.2022 | 1,74 | 1,76 | 1,67 | 1,68 | -5,62% | - |
| 07.06.2022 | 1,75 | 1,78 | 1,62 | 1,78 | 1,42% | - |
| 06.06.2022 | 1,74 | 1,76 | 1,74 | 1,76 | 0,29% | - |
| 03.06.2022 | 1,71 | 1,78 | 1,71 | 1,75 | 2,34% | - |
| 02.06.2022 | 1,71 | 1,74 | 1,70 | 1,71 | 0,00% | - |
| 01.06.2022 | 1,77 | 1,81 | 1,68 | 1,71 | -3,12% | - |
| 31.05.2022 | 1,75 | 1,86 | 1,65 | 1,77 | 0,86% | - |
| 30.05.2022 | 1,72 | 1,86 | 1,70 | 1,75 | 2,04% | 1.000,00 |
| 27.05.2022 | 1,74 | 1,81 | 1,63 | 1,72 | 0,29% | - |
| 26.05.2022 | 1,76 | 1,76 | 1,63 | 1,71 | -3,12% | - |
| 25.05.2022 | 1,78 | 1,84 | 1,73 | 1,77 | -0,84% | - |
| 24.05.2022 | 1,78 | 1,84 | 1,70 | 1,78 | 2,30% | - |
| 23.05.2022 | 1,73 | 1,79 | 1,71 | 1,74 | 1,46% | - |
| 20.05.2022 | 1,60 | 1,80 | 1,57 | 1,72 | 8,20% | - |
| 19.05.2022 | 1,68 | 1,68 | 1,55 | 1,59 | -5,09% | - |
| 18.05.2022 | 1,70 | 1,75 | 1,65 | 1,67 | -1,76% | - |
| 17.05.2022 | 1,76 | 1,76 | 1,70 | 1,70 | -2,86% | 30,00 |
| 16.05.2022 | 1,73 | 1,76 | 1,73 | 1,75 | 0,00% | - |
| 13.05.2022 | 1,76 | 1,77 | 1,72 | 1,75 | 9,72% | - |
| 12.05.2022 | 1,70 | 1,74 | 1,60 | 1,60 | -6,73% | - |
| 11.05.2022 | 1,80 | 1,81 | 1,69 | 1,71 | -4,74% | - |
| 10.05.2022 | 1,81 | 1,81 | 1,69 | 1,80 | 0,00% | - |
| 09.05.2022 | 1,74 | 1,82 | 1,72 | 1,80 | 2,28% | - |
| 06.05.2022 | 1,71 | 1,86 | 1,70 | 1,76 | 1,45% | 2.000,00 |
| 05.05.2022 | 1,82 | 1,91 | 1,72 | 1,73 | -4,68% | 500,00 |
| 04.05.2022 | 1,68 | 2,15 | 1,68 | 1,82 | 8,04% | 4.327,00 |
| 03.05.2022 | 1,43 | 2,66 | 1,43 | 1,68 | 17,89% | - |
| 02.05.2022 | 1,28 | 1,52 | 1,28 | 1,43 | 9,20% | 2.100,00 |
| 29.04.2022 | 1,29 | 1,31 | 1,27 | 1,31 | 0,77% | - |
| 28.04.2022 | 1,34 | 1,47 | 1,24 | 1,30 | -2,26% | 3.200,00 |
| 27.04.2022 | 1,21 | 1,33 | 1,17 | 1,33 | 10,42% | 7.800,00 |
| 26.04.2022 | 1,18 | 1,28 | 1,14 | 1,20 | 2,56% | 2.800,00 |
| 25.04.2022 | 1,20 | 1,26 | 1,11 | 1,17 | -2,50% | - |
| 22.04.2022 | 1,45 | 1,45 | 1,15 | 1,20 | -17,24% | - |
| 21.04.2022 | 1,45 | 1,45 | 1,27 | 1,45 | 0,00% | - |
| 20.04.2022 | 1,55 | 1,55 | 1,22 | 1,45 | 0,69% | 100,00 |
| 19.04.2022 | 1,54 | 1,55 | 1,44 | 1,44 | -6,49% | 210,00 |
| 14.04.2022 | 1,55 | 1,57 | 1,49 | 1,54 | -0,65% | 200,00 |
| 13.04.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 12.04.2022 | 1,55 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 11.04.2022 | 1,62 | 1,62 | 1,55 | 1,55 | -4,32% | - |
| 08.04.2022 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 75,00 |
| 07.04.2022 | 1,69 | 1,69 | 1,62 | 1,62 | -4,14% | - |
| 06.04.2022 | 1,61 | 1,69 | 1,61 | 1,69 | 5,30% | - |
| 05.04.2022 | 1,61 | 1,61 | 1,61 | 1,61 | 1,58% | - |
| 04.04.2022 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 01.04.2022 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 1.197,00 |
| 31.03.2022 | 1,68 | 1,68 | 1,59 | 1,60 | -4,33% | - |
| 30.03.2022 | 1,77 | 1,77 | 1,63 | 1,67 | -5,91% | 500,00 |
| 29.03.2022 | 1,52 | 1,78 | 1,52 | 1,78 | 14,68% | 1.000,00 |
| 28.03.2022 | 1,61 | 2,03 | 1,52 | 1,55 | -8,96% | 460,00 |
| 25.03.2022 | 1,55 | 1,74 | 1,55 | 1,70 | 3,50% | 4.500,00 |
| 24.03.2022 | 1,64 | 1,72 | 1,57 | 1,65 | 1,39% | 1.300,00 |
| 23.03.2022 | 1,81 | 1,82 | 1,58 | 1,62 | -11,82% | 1.730,00 |
| 22.03.2022 | 1,81 | 1,85 | 1,76 | 1,84 | 1,10% | 1.250,00 |
| 21.03.2022 | 1,82 | 1,85 | 1,77 | 1,82 | 1,68% | 2.720,00 |
| 18.03.2022 | 1,82 | 1,82 | 1,77 | 1,79 | -1,10% | 250,00 |
| 17.03.2022 | 1,79 | 1,83 | 1,75 | 1,81 | 1,26% | - |
| 16.03.2022 | 1,79 | 1,79 | 1,77 | 1,79 | 0,28% | - |
| 15.03.2022 | 1,81 | 1,82 | 1,76 | 1,78 | -2,46% | - |
| 14.03.2022 | 1,85 | 1,86 | 1,75 | 1,83 | -1,08% | - |
| 11.03.2022 | 1,85 | 1,85 | 1,76 | 1,85 | 0,00% | - |
| 10.03.2022 | 1,82 | 1,86 | 1,76 | 1,85 | 1,37% | - |
| 09.03.2022 | 1,81 | 1,88 | 1,75 | 1,82 | 0,83% | 4.200,00 |
| 08.03.2022 | 1,79 | 1,82 | 1,77 | 1,81 | 1,12% | - |
| 07.03.2022 | 1,84 | 1,85 | 1,76 | 1,79 | -3,38% | 550,00 |
| 04.03.2022 | 1,91 | 1,92 | 1,82 | 1,85 | -3,01% | 900,00 |
| 03.03.2022 | 1,94 | 1,95 | 1,88 | 1,91 | -1,68% | - |
| 02.03.2022 | 1,98 | 2,10 | 1,86 | 1,94 | -2,14% | - |
| 01.03.2022 | 1,96 | 2,10 | 1,92 | 1,98 | 1,41% | - |
| 28.02.2022 | 2,08 | 2,12 | 1,86 | 1,96 | -10,32% | 1.500,00 |
| 25.02.2022 | 2,13 | 2,29 | 1,78 | 2,18 | 3,32% | 2.800,00 |
| 24.02.2022 | 2,19 | 2,37 | 2,05 | 2,11 | -10,40% | 1.100,00 |
| 23.02.2022 | 2,35 | 2,36 | 2,32 | 2,36 | 0,43% | - |
| 22.02.2022 | 2,40 | 2,43 | 2,29 | 2,35 | -1,68% | 4.585,00 |
| 21.02.2022 | 2,59 | 2,60 | 2,39 | 2,39 | -7,38% | 10.960,00 |
| 18.02.2022 | 2,51 | 2,61 | 2,49 | 2,58 | 2,59% | 2.000,00 |
| 17.02.2022 | 2,52 | 2,61 | 2,48 | 2,51 | -0,59% | 6.000,00 |
| 16.02.2022 | 2,52 | 2,62 | 2,49 | 2,53 | 0,60% | - |
| 15.02.2022 | 2,49 | 2,58 | 2,48 | 2,51 | 0,80% | - |
| 14.02.2022 | 2,51 | 2,58 | 2,45 | 2,49 | -0,60% | - |
| 11.02.2022 | 2,48 | 2,56 | 2,45 | 2,51 | 1,01% | - |
| 10.02.2022 | 2,54 | 2,60 | 2,45 | 2,48 | -1,78% | - |