Börse:
1,505€
-2,90%
Echtzeit-Aktienkurs Petro Welt Technologies AG
Bid:
1,400€
Ask:
1,610€
Aktienkurse zur Petro Welt Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 1,50 | 1,53 | 1,50 | 1,53 | -1,29% | 1.015,00 |
| 30.06.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 29.06.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 28.06.2022 | 1,50 | 1,53 | 1,50 | 1,53 | 0,66% | 620,00 |
| 27.06.2022 | 1,53 | 1,53 | 1,50 | 1,52 | -0,65% | 275,00 |
| 24.06.2022 | 1,60 | 1,60 | 1,50 | 1,53 | -0,65% | 2.946,00 |
| 23.06.2022 | 1,52 | 1,54 | 1,52 | 1,54 | -1,91% | 225,00 |
| 22.06.2022 | 1,57 | 1,57 | 1,52 | 1,57 | 0,00% | 990,00 |
| 21.06.2022 | 1,60 | 1,60 | 1,52 | 1,57 | 0,64% | 273,00 |
| 20.06.2022 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 17.06.2022 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 16.06.2022 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 15.06.2022 | 1,57 | 1,57 | 1,50 | 1,57 | -3,68% | 224,00 |
| 14.06.2022 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 13.06.2022 | 1,66 | 1,74 | 1,64 | 1,64 | -5,20% | - |
| 10.06.2022 | 1,73 | 1,73 | 1,73 | 1,73 | 7,45% | 2.900,00 |
| 09.06.2022 | 1,61 | 1,61 | 1,61 | 1,61 | -3,30% | 100,00 |
| 08.06.2022 | 1,75 | 1,76 | 1,67 | 1,67 | -3,20% | - |
| 07.06.2022 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | 230,00 |
| 06.06.2022 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | 1.800,00 |
| 03.06.2022 | 1,78 | 1,78 | 1,70 | 1,76 | 2,33% | 2.209,00 |
| 02.06.2022 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 01.06.2022 | 1,74 | 1,74 | 1,68 | 1,72 | -4,97% | 1.464,00 |
| 31.05.2022 | 1,79 | 1,81 | 1,74 | 1,81 | 1,69% | 8.456,00 |
| 30.05.2022 | 1,90 | 1,90 | 1,64 | 1,78 | 1,14% | 7.754,00 |
| 27.05.2022 | 1,66 | 1,76 | 1,62 | 1,76 | 2,92% | 3.864,00 |
| 26.05.2022 | 1,72 | 1,72 | 1,66 | 1,71 | -1,72% | 1.936,00 |
| 25.05.2022 | 1,78 | 1,78 | 1,72 | 1,74 | -5,43% | 2.046,00 |
| 24.05.2022 | 1,82 | 1,84 | 1,78 | 1,84 | 4,55% | 298,00 |
| 23.05.2022 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 20.05.2022 | 1,67 | 1,77 | 1,67 | 1,75 | 8,02% | 5.143,00 |
| 19.05.2022 | 1,62 | 1,62 | 1,56 | 1,62 | -3,57% | 1.685,00 |
| 18.05.2022 | 1,70 | 1,70 | 1,63 | 1,68 | -4,00% | 4.063,00 |
| 17.05.2022 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 16.05.2022 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 13.05.2022 | 1,76 | 1,76 | 1,70 | 1,76 | 1,15% | 2.099,00 |
| 12.05.2022 | 1,68 | 1,74 | 1,57 | 1,74 | 0,00% | 4.462,00 |
| 11.05.2022 | 1,74 | 1,80 | 1,68 | 1,74 | -3,87% | 5.728,00 |
| 10.05.2022 | 1,68 | 1,81 | 1,65 | 1,81 | 4,02% | 2.216,00 |
| 09.05.2022 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 06.05.2022 | 1,72 | 1,80 | 1,67 | 1,67 | -12,57% | 2.723,00 |
| 05.05.2022 | 1,88 | 1,91 | 1,80 | 1,91 | 1,60% | 9.724,00 |
| 04.05.2022 | 1,76 | 1,90 | 1,76 | 1,88 | 13,94% | 31.780,00 |
| 03.05.2022 | 1,57 | 1,80 | 1,57 | 1,65 | 9,27% | 11.700,00 |
| 02.05.2022 | 1,36 | 1,51 | 1,36 | 1,51 | 16,15% | 3.918,00 |
| 29.04.2022 | 1,32 | 1,32 | 1,28 | 1,30 | 4,84% | 161,00 |
| 28.04.2022 | 1,40 | 1,40 | 1,24 | 1,24 | -4,62% | 7.838,00 |
| 27.04.2022 | 1,28 | 1,30 | 1,20 | 1,30 | 3,17% | 15.511,00 |
| 26.04.2022 | 1,20 | 1,29 | 1,14 | 1,26 | 8,62% | 21.334,00 |
| 25.04.2022 | 1,20 | 1,20 | 1,10 | 1,16 | -3,33% | 24.829,00 |
| 22.04.2022 | 1,25 | 1,25 | 1,15 | 1,20 | -6,25% | 18.352,00 |
| 21.04.2022 | 1,30 | 1,30 | 1,26 | 1,28 | 4,92% | 801,00 |
| 20.04.2022 | 1,49 | 1,50 | 1,22 | 1,22 | -18,12% | 14.396,00 |
| 19.04.2022 | 1,52 | 1,52 | 1,47 | 1,49 | -1,97% | 4.726,00 |
| 14.04.2022 | 1,54 | 1,54 | 1,50 | 1,52 | -0,65% | 5.240,00 |
| 13.04.2022 | 1,53 | 1,53 | 1,52 | 1,53 | 0,00% | 1.702,00 |
| 12.04.2022 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 10.350,00 |
| 11.04.2022 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | 2.125,00 |
| 08.04.2022 | 1,53 | 1,56 | 1,51 | 1,56 | 2,63% | 4.636,00 |
| 07.04.2022 | 1,55 | 1,57 | 1,52 | 1,52 | -8,43% | 4.885,00 |
| 06.04.2022 | 1,65 | 1,68 | 1,64 | 1,66 | 4,40% | 4.155,00 |
| 05.04.2022 | 1,59 | 1,64 | 1,59 | 1,59 | -4,79% | 1.125,00 |
| 04.04.2022 | 1,62 | 1,71 | 1,56 | 1,67 | 1,21% | 6.748,00 |
| 01.04.2022 | 1,61 | 1,78 | 1,60 | 1,65 | 4,10% | 6.947,00 |
| 31.03.2022 | 1,59 | 1,59 | 1,59 | 1,59 | -7,85% | 170,00 |
| 30.03.2022 | 1,68 | 1,72 | 1,68 | 1,72 | -7,03% | 1.905,00 |
| 29.03.2022 | 1,52 | 1,85 | 1,52 | 1,85 | 22,52% | 10.560,00 |
| 28.03.2022 | 1,63 | 1,63 | 1,51 | 1,51 | -11,95% | 3.250,00 |
| 25.03.2022 | 1,63 | 1,74 | 1,53 | 1,72 | 9,58% | - |
| 24.03.2022 | 1,63 | 1,72 | 1,55 | 1,57 | -2,19% | - |
| 23.03.2022 | 1,79 | 1,82 | 1,52 | 1,60 | -13,04% | - |
| 22.03.2022 | 1,79 | 1,84 | 1,77 | 1,84 | -0,27% | - |
| 21.03.2022 | 1,82 | 1,85 | 1,75 | 1,85 | 1,37% | - |
| 18.03.2022 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 17.03.2022 | 1,76 | 1,84 | 1,75 | 1,80 | 1,41% | 4.992,00 |
| 16.03.2022 | 1,76 | 1,79 | 1,76 | 1,78 | 0,28% | 112,00 |
| 15.03.2022 | 1,75 | 1,79 | 1,75 | 1,77 | 1,14% | 5.446,00 |
| 14.03.2022 | 1,80 | 1,80 | 1,75 | 1,75 | -4,63% | 3.198,00 |
| 11.03.2022 | 1,92 | 1,92 | 1,84 | 1,84 | 0,27% | 185,00 |
| 10.03.2022 | 1,75 | 1,83 | 1,75 | 1,83 | 1,67% | 711,00 |
| 09.03.2022 | 1,78 | 1,85 | 1,76 | 1,80 | 0,28% | 8.119,00 |
| 08.03.2022 | 1,76 | 1,80 | 1,75 | 1,80 | 1,70% | 2.782,00 |
| 07.03.2022 | 1,81 | 1,81 | 1,75 | 1,77 | -3,29% | 6.860,00 |
| 04.03.2022 | 1,92 | 1,92 | 1,83 | 1,83 | -3,44% | 21.522,00 |
| 03.03.2022 | 1,92 | 1,92 | 1,86 | 1,89 | -2,33% | 6.506,00 |
| 02.03.2022 | 2,03 | 2,03 | 1,86 | 1,94 | -5,61% | 3.555,00 |
| 01.03.2022 | 1,94 | 2,08 | 1,93 | 2,05 | 6,22% | 15.613,00 |
| 28.02.2022 | 1,95 | 1,99 | 1,86 | 1,93 | 2,12% | 52.046,00 |
| 25.02.2022 | 2,00 | 2,15 | 1,72 | 1,89 | -14,48% | 52.937,00 |
| 24.02.2022 | 2,28 | 2,39 | 2,11 | 2,21 | -5,96% | 25.814,00 |
| 23.02.2022 | 2,39 | 2,39 | 2,35 | 2,35 | -0,42% | 1.500,00 |
| 22.02.2022 | 2,30 | 2,39 | 2,28 | 2,36 | -2,88% | 16.205,00 |
| 21.02.2022 | 2,45 | 2,58 | 2,42 | 2,43 | -6,90% | 5.945,00 |
| 18.02.2022 | 2,46 | 2,64 | 2,46 | 2,61 | 3,16% | 6.490,00 |
| 17.02.2022 | 2,57 | 2,57 | 2,50 | 2,53 | 0,80% | 10.228,00 |
| 16.02.2022 | 2,50 | 2,65 | 2,50 | 2,51 | -0,40% | 12.064,00 |
| 15.02.2022 | 2,49 | 2,56 | 2,49 | 2,52 | 1,20% | 1.400,00 |
| 14.02.2022 | 2,59 | 2,59 | 2,46 | 2,49 | -1,19% | 2.524,00 |
| 11.02.2022 | 2,44 | 2,52 | 2,44 | 2,52 | 1,20% | 2.494,00 |
| 10.02.2022 | 2,65 | 2,65 | 2,45 | 2,49 | -2,35% | 7.992,00 |