32,000€
64,95%
Echtzeit-Aktienkurs PWO AG
Bid:
Ask:
Aktienkurse zur PWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 65,37% | - |
| 28.12.2020 | 19,35 | 19,40 | 19,35 | 19,35 | -0,51% | - |
| 23.12.2020 | 19,45 | 19,45 | 19,45 | 19,45 | -2,26% | - |
| 22.12.2020 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 21.12.2020 | 19,70 | 20,25 | 19,70 | 19,90 | 2,05% | - |
| 18.12.2020 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 17.12.2020 | 19,60 | 20,15 | 19,60 | 19,70 | 1,03% | - |
| 16.12.2020 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 15.12.2020 | 19,90 | 19,90 | 19,60 | 19,60 | 0,77% | - |
| 14.12.2020 | 19,20 | 19,45 | 19,20 | 19,45 | -1,52% | - |
| 11.12.2020 | 20,36 | 20,36 | 19,75 | 19,75 | -4,15% | - |
| 26.11.2020 | 20,61 | 20,61 | 20,61 | 20,61 | 0,00% | - |
| 25.11.2020 | 20,61 | 20,61 | 20,61 | 20,61 | -0,96% | - |
| 24.11.2020 | 19,75 | 20,81 | 19,75 | 20,81 | 6,15% | - |
| 23.11.2020 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 18.11.2020 | 19,30 | 19,70 | 19,15 | 19,70 | 3,96% | - |
| 17.11.2020 | 19,55 | 19,55 | 18,80 | 18,95 | -1,56% | - |
| 16.11.2020 | 19,25 | 19,40 | 19,25 | 19,25 | -1,79% | - |
| 13.11.2020 | 18,00 | 19,60 | 18,00 | 19,60 | 11,68% | - |
| 12.11.2020 | 17,50 | 17,55 | 17,40 | 17,55 | 1,45% | - |
| 11.11.2020 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | - |
| 10.11.2020 | 17,40 | 17,40 | 17,30 | 17,30 | -5,72% | - |
| 09.11.2020 | 16,86 | 18,45 | 16,86 | 18,35 | 8,55% | - |
| 05.11.2020 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 04.11.2020 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 03.11.2020 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 02.11.2020 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 30.10.2020 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 29.10.2020 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 28.10.2020 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 27.10.2020 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 26.10.2020 | 16,91 | 16,91 | 16,90 | 16,91 | 0,03% | - |
| 23.10.2020 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 22.10.2020 | 16,91 | 16,91 | 16,90 | 16,90 | -0,03% | - |
| 20.10.2020 | 16,90 | 16,91 | 16,90 | 16,91 | -1,14% | - |
| 19.10.2020 | 17,10 | 17,10 | 17,05 | 17,10 | -0,61% | - |
| 16.10.2020 | 17,16 | 17,21 | 17,06 | 17,21 | 0,00% | - |
| 15.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 14.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 13.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 12.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 09.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 08.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 07.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 06.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 05.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 02.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 01.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 30.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 29.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 28.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 25.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 23.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 21.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | -0,26% | - |
| 17.09.2020 | 17,25 | 17,25 | 17,20 | 17,25 | 0,58% | - |
| 16.09.2020 | 17,15 | 17,15 | 17,15 | 17,15 | 0,56% | - |
| 15.09.2020 | 17,06 | 17,06 | 17,01 | 17,06 | -0,87% | - |
| 14.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 10.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 09.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 08.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 07.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 04.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 03.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 02.09.2020 | 17,21 | 17,21 | 17,21 | 17,21 | -1,15% | - |
| 01.09.2020 | 17,51 | 17,61 | 17,36 | 17,41 | -3,33% | - |
| 31.08.2020 | 18,01 | 18,01 | 18,01 | 18,01 | 0,00% | - |
| 28.08.2020 | 18,01 | 18,01 | 18,01 | 18,01 | 0,00% | - |
| 27.08.2020 | 18,01 | 18,01 | 18,01 | 18,01 | -1,64% | - |
| 26.08.2020 | 18,46 | 18,46 | 18,26 | 18,31 | -0,81% | - |
| 25.08.2020 | 18,46 | 18,46 | 18,41 | 18,46 | 0,82% | - |
| 24.08.2020 | 18,31 | 18,36 | 17,66 | 18,31 | -0,54% | - |
| 19.08.2020 | 18,41 | 18,41 | 18,41 | 18,41 | 0,00% | - |
| 17.08.2020 | 18,41 | 18,41 | 18,41 | 18,41 | 5,44% | - |
| 14.08.2020 | 17,46 | 17,46 | 17,46 | 17,46 | 0,00% | - |
| 13.08.2020 | 17,46 | 17,46 | 17,46 | 17,46 | 0,00% | - |
| 12.08.2020 | 17,46 | 17,46 | 17,46 | 17,46 | -3,59% | - |
| 11.08.2020 | 17,61 | 18,11 | 17,61 | 18,11 | 4,93% | - |
| 10.08.2020 | 17,51 | 17,51 | 17,26 | 17,26 | -0,55% | - |
| 06.08.2020 | 17,55 | 17,60 | 17,35 | 17,35 | 0,29% | - |
| 05.08.2020 | 17,25 | 17,30 | 17,25 | 17,30 | 0,29% | - |
| 04.08.2020 | 17,25 | 17,25 | 17,25 | 17,25 | -1,15% | - |
| 31.07.2020 | 17,45 | 17,45 | 17,45 | 17,45 | -1,13% | - |
| 30.07.2020 | 17,70 | 17,70 | 17,45 | 17,65 | -0,56% | - |
| 29.07.2020 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 28.07.2020 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 27.07.2020 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 24.07.2020 | 17,85 | 17,85 | 17,70 | 17,70 | -2,21% | - |
| 22.07.2020 | 18,10 | 18,10 | 18,10 | 18,10 | 0,53% | - |
| 21.07.2020 | 18,01 | 18,01 | 18,01 | 18,01 | 3,45% | - |
| 20.07.2020 | 17,41 | 17,41 | 17,41 | 17,41 | -0,57% | - |
| 17.07.2020 | 17,51 | 17,51 | 17,51 | 17,51 | 0,57% | - |
| 16.07.2020 | 17,41 | 17,41 | 17,41 | 17,41 | -1,14% | - |
| 08.07.2020 | 17,61 | 17,66 | 17,61 | 17,61 | -0,28% | - |
| 06.07.2020 | 17,46 | 17,66 | 17,46 | 17,66 | 0,28% | - |
| 01.07.2020 | 17,66 | 17,66 | 17,56 | 17,61 | 0,00% | - |
| 30.06.2020 | 17,56 | 17,61 | 17,56 | 17,61 | 0,00% | - |
| 29.06.2020 | 17,61 | 17,61 | 17,61 | 17,61 | 0,28% | - |
| 26.06.2020 | 17,61 | 17,61 | 17,56 | 17,56 | -0,85% | - |
| 25.06.2020 | 17,81 | 17,81 | 17,71 | 17,71 | 2,02% | - |