43,610€
1,07%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,92 | 39,12 | 36,89 | 39,05 | 5,74% | 8.418,00 |
| 04.05.2026 | 36,53 | 38,04 | 36,51 | 36,93 | 1,09% | 3.182,00 |
| 30.04.2026 | 34,87 | 37,19 | 34,82 | 36,53 | 4,22% | 7.484,00 |
| 29.04.2026 | 33,70 | 35,37 | 33,70 | 35,05 | 3,55% | 6.553,00 |
| 28.04.2026 | 35,00 | 35,09 | 33,07 | 33,85 | -3,37% | 8.199,00 |
| 27.04.2026 | 37,09 | 37,60 | 34,81 | 35,03 | -6,16% | 4.400,00 |
| 24.04.2026 | 37,05 | 37,99 | 36,53 | 37,33 | 1,19% | 5.300,00 |
| 23.04.2026 | 36,69 | 38,30 | 36,67 | 36,89 | -1,39% | 6.561,00 |
| 22.04.2026 | 38,65 | 39,81 | 37,01 | 37,41 | -2,22% | 10.436,00 |
| 21.04.2026 | 37,87 | 39,26 | 37,70 | 38,26 | 2,11% | 6.437,00 |
| 20.04.2026 | 35,71 | 37,96 | 35,61 | 37,47 | 4,81% | 7.466,00 |
| 17.04.2026 | 34,89 | 36,76 | 34,67 | 35,75 | 2,82% | 10.748,00 |
| 16.04.2026 | 34,14 | 35,14 | 34,09 | 34,77 | 2,08% | 8.028,00 |
| 15.04.2026 | 32,93 | 34,61 | 32,63 | 34,06 | 3,43% | 7.577,00 |
| 14.04.2026 | 33,14 | 34,08 | 32,69 | 32,93 | -0,84% | 6.887,00 |
| 13.04.2026 | 32,47 | 33,37 | 32,26 | 33,21 | 1,03% | 4.518,00 |
| 10.04.2026 | 31,11 | 33,35 | 31,09 | 32,87 | 5,66% | 2.584,00 |
| 09.04.2026 | 31,76 | 32,08 | 30,72 | 31,11 | -2,45% | 3.473,00 |
| 08.04.2026 | 31,52 | 32,24 | 31,26 | 31,89 | 5,84% | 5.512,00 |
| 07.04.2026 | 29,99 | 30,56 | 29,54 | 30,13 | -1,05% | 3.785,00 |
| 02.04.2026 | 30,85 | 31,07 | 28,48 | 30,45 | -3,06% | 13.346,00 |
| 01.04.2026 | 30,21 | 31,66 | 30,00 | 31,41 | 5,05% | 4.013,00 |
| 31.03.2026 | 30,14 | 30,22 | 29,07 | 29,90 | 0,30% | 2.251,00 |
| 30.03.2026 | 30,25 | 31,30 | 29,60 | 29,81 | -2,55% | 4.993,00 |
| 27.03.2026 | 32,34 | 32,81 | 30,20 | 30,59 | -5,44% | 9.561,00 |
| 26.03.2026 | 32,75 | 33,09 | 32,05 | 32,35 | -1,88% | 5.244,00 |
| 25.03.2026 | 31,22 | 33,50 | 31,19 | 32,97 | 5,64% | 12.045,00 |
| 24.03.2026 | 29,75 | 31,67 | 28,74 | 31,21 | 3,93% | 6.668,00 |
| 23.03.2026 | 26,45 | 31,05 | 25,87 | 30,03 | 12,05% | 16.026,00 |
| 20.03.2026 | 28,13 | 29,59 | 26,66 | 26,80 | -5,00% | 7.787,00 |
| 19.03.2026 | 26,73 | 29,91 | 26,61 | 28,21 | 4,91% | 6.825,00 |
| 18.03.2026 | 27,01 | 27,66 | 26,33 | 26,89 | 0,30% | 3.159,00 |
| 17.03.2026 | 26,43 | 26,89 | 25,64 | 26,81 | 0,98% | 7.519,00 |
| 16.03.2026 | 26,62 | 27,00 | 26,32 | 26,55 | 0,61% | 2.718,00 |
| 13.03.2026 | 26,70 | 27,01 | 26,01 | 26,39 | -1,20% | 2.964,00 |
| 12.03.2026 | 25,83 | 27,19 | 25,77 | 26,71 | 2,45% | 1.813,00 |
| 11.03.2026 | 26,97 | 27,11 | 25,92 | 26,07 | -3,19% | 4.025,00 |
| 10.03.2026 | 26,63 | 27,66 | 26,61 | 26,93 | 1,28% | 1.874,00 |
| 09.03.2026 | 25,50 | 26,77 | 24,73 | 26,59 | 1,06% | 2.962,00 |
| 06.03.2026 | 27,01 | 27,29 | 25,92 | 26,31 | -2,08% | 4.589,00 |
| 05.03.2026 | 27,97 | 28,52 | 26,73 | 26,87 | -4,61% | 7.313,00 |
| 04.03.2026 | 26,85 | 28,27 | 26,49 | 28,17 | 3,91% | 7.408,00 |
| 03.03.2026 | 27,02 | 27,25 | 26,04 | 27,11 | -0,59% | 6.508,00 |
| 02.03.2026 | 26,15 | 27,66 | 25,35 | 27,27 | 0,07% | 12.319,00 |
| 27.02.2026 | 26,32 | 27,41 | 26,31 | 27,25 | 3,26% | 5.642,00 |
| 26.02.2026 | 26,49 | 27,42 | 26,01 | 26,39 | -1,12% | 2.422,00 |
| 25.02.2026 | 25,71 | 27,15 | 25,56 | 26,69 | 4,38% | 1.010,00 |
| 24.02.2026 | 25,09 | 26,16 | 24,99 | 25,57 | 1,91% | 3.039,00 |
| 23.02.2026 | 24,55 | 25,57 | 24,32 | 25,09 | 1,37% | 5.707,00 |
| 20.02.2026 | 25,32 | 25,81 | 24,47 | 24,75 | -2,06% | 3.524,00 |
| 19.02.2026 | 25,02 | 25,55 | 24,60 | 25,27 | 0,96% | 2.604,00 |
| 18.02.2026 | 25,02 | 25,12 | 24,08 | 25,03 | -0,16% | 5.109,00 |
| 17.02.2026 | 24,00 | 25,09 | 23,64 | 25,07 | 4,07% | 6.575,00 |
| 16.02.2026 | 24,36 | 24,71 | 23,65 | 24,09 | -1,07% | 4.820,00 |
| 13.02.2026 | 23,16 | 25,13 | 23,10 | 24,35 | 5,92% | 7.806,00 |
| 12.02.2026 | 22,46 | 23,35 | 22,39 | 22,99 | 2,59% | 8.704,00 |
| 11.02.2026 | 23,05 | 23,35 | 22,26 | 22,41 | -1,41% | 7.012,00 |
| 10.02.2026 | 21,63 | 22,79 | 21,46 | 22,73 | 5,77% | 7.124,00 |
| 09.02.2026 | 20,85 | 21,80 | 20,81 | 21,49 | 3,27% | 7.069,00 |
| 06.02.2026 | 20,07 | 20,87 | 19,66 | 20,81 | 4,26% | 8.743,00 |
| 05.02.2026 | 21,21 | 21,23 | 19,77 | 19,96 | -6,34% | 23.977,00 |
| 04.02.2026 | 22,74 | 22,94 | 20,56 | 21,31 | -14,86% | 21.715,00 |
| 03.02.2026 | 26,28 | 26,38 | 24,64 | 25,03 | -4,72% | 5.154,00 |
| 02.02.2026 | 26,32 | 26,44 | 25,68 | 26,27 | -1,05% | 5.082,00 |
| 30.01.2026 | 27,06 | 27,18 | 26,50 | 26,55 | -2,21% | 4.705,00 |
| 29.01.2026 | 27,51 | 27,59 | 26,62 | 27,15 | -1,74% | 8.564,00 |
| 28.01.2026 | 29,08 | 29,81 | 27,51 | 27,63 | -3,36% | 7.598,00 |
| 27.01.2026 | 28,53 | 28,75 | 28,20 | 28,59 | 0,92% | 2.925,00 |
| 26.01.2026 | 27,78 | 28,41 | 27,53 | 28,33 | 1,87% | 4.814,00 |
| 23.01.2026 | 28,01 | 28,34 | 27,44 | 27,81 | -0,86% | 4.483,00 |
| 22.01.2026 | 27,94 | 28,85 | 27,64 | 28,05 | 0,50% | 3.840,00 |
| 21.01.2026 | 27,71 | 27,93 | 26,88 | 27,91 | 0,87% | 7.610,00 |
| 20.01.2026 | 27,47 | 28,22 | 26,95 | 27,67 | 0,22% | 5.607,00 |
| 19.01.2026 | 27,79 | 28,30 | 27,51 | 27,61 | -4,83% | 4.272,00 |
| 16.01.2026 | 28,51 | 29,27 | 28,39 | 29,01 | 1,01% | 10.814,00 |
| 15.01.2026 | 26,77 | 28,98 | 26,56 | 28,72 | 8,01% | 9.282,00 |
| 14.01.2026 | 26,90 | 27,01 | 26,10 | 26,59 | -1,12% | 4.617,00 |
| 13.01.2026 | 27,27 | 27,90 | 26,62 | 26,89 | 2,83% | 4.916,00 |
| 12.01.2026 | 25,63 | 26,33 | 25,13 | 26,15 | 2,75% | 4.131,00 |
| 09.01.2026 | 24,88 | 25,53 | 24,81 | 25,45 | 2,33% | 8.737,00 |
| 08.01.2026 | 24,04 | 26,66 | 24,04 | 24,87 | 3,15% | 8.836,00 |
| 07.01.2026 | 24,14 | 24,33 | 23,74 | 24,11 | -0,74% | 4.045,00 |
| 06.01.2026 | 24,28 | 24,45 | 23,65 | 24,29 | 0,41% | 3.660,00 |
| 05.01.2026 | 23,73 | 24,47 | 23,65 | 24,19 | 2,63% | 5.805,00 |
| 02.01.2026 | 22,75 | 23,86 | 22,08 | 23,57 | 3,33% | 3.247,00 |
| 30.12.2025 | 22,70 | 23,10 | 22,62 | 22,81 | 0,35% | 1.381,00 |
| 29.12.2025 | 22,36 | 22,89 | 22,22 | 22,73 | 2,07% | 4.536,00 |
| 23.12.2025 | 21,96 | 22,50 | 21,94 | 22,27 | 1,46% | 2.694,00 |
| 22.12.2025 | 21,70 | 22,70 | 21,69 | 21,95 | 1,34% | 3.111,00 |
| 19.12.2025 | 23,09 | 23,43 | 21,56 | 21,66 | -6,19% | 19.709,00 |
| 18.12.2025 | 23,23 | 23,33 | 23,00 | 23,09 | 0,04% | 2.296,00 |
| 17.12.2025 | 22,65 | 23,68 | 22,61 | 23,08 | 1,99% | 4.982,00 |
| 16.12.2025 | 22,65 | 23,24 | 22,51 | 22,63 | -0,18% | 3.615,00 |
| 15.12.2025 | 22,29 | 22,84 | 22,27 | 22,67 | 1,66% | 2.631,00 |
| 12.12.2025 | 22,67 | 22,83 | 22,23 | 22,30 | -1,72% | 3.892,00 |
| 11.12.2025 | 22,57 | 22,88 | 22,34 | 22,69 | -0,18% | 3.304,00 |
| 10.12.2025 | 22,50 | 22,81 | 22,31 | 22,73 | 1,61% | 2.001,00 |
| 09.12.2025 | 23,11 | 23,26 | 22,37 | 22,37 | -2,87% | 3.711,00 |
| 08.12.2025 | 23,20 | 23,34 | 22,88 | 23,03 | -0,09% | 3.698,00 |
| 05.12.2025 | 23,03 | 23,35 | 22,79 | 23,05 | 0,52% | 2.759,00 |