25,610€
-6,36%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 27,35 | 27,51 | 25,33 | 25,61 | -6,36% | 7.746,00 |
| 12.11.2026 | 26,15 | 27,73 | 25,75 | 27,35 | 3,17% | 6.308,00 |
| 11.11.2026 | 26,60 | 27,28 | 26,26 | 26,51 | -0,30% | 4.032,00 |
| 10.11.2026 | 27,23 | 27,54 | 26,09 | 26,59 | -2,06% | 5.555,00 |
| 09.11.2026 | 27,27 | 27,66 | 26,70 | 27,15 | -0,07% | 2.861,00 |
| 06.11.2026 | 26,14 | 27,66 | 26,12 | 27,17 | 3,62% | 3.410,00 |
| 05.11.2026 | 30,11 | 30,23 | 25,43 | 26,22 | -13,44% | 10.625,00 |
| 04.11.2026 | 31,45 | 31,71 | 29,68 | 30,29 | -3,87% | 4.997,00 |
| 03.11.2026 | 28,91 | 31,63 | 28,02 | 31,51 | 7,14% | 2.935,00 |
| 02.11.2026 | 30,13 | 30,56 | 29,15 | 29,41 | -0,88% | 2.010,00 |
| 30.10.2026 | 31,53 | 31,53 | 29,55 | 29,67 | -7,71% | 2.412,00 |
| 29.10.2026 | 30,93 | 32,56 | 30,73 | 32,15 | 3,54% | 4.599,00 |
| 28.10.2026 | 29,87 | 31,27 | 29,11 | 31,05 | 5,50% | 4.050,00 |
| 27.10.2026 | 29,27 | 29,87 | 28,92 | 29,43 | 0,48% | 2.330,00 |
| 26.10.2026 | 28,39 | 29,81 | 28,28 | 29,29 | 4,57% | 1.866,00 |
| 23.10.2026 | 27,97 | 28,41 | 27,21 | 28,01 | -0,50% | 1.389,00 |
| 22.10.2026 | 29,53 | 29,61 | 27,60 | 28,15 | -7,19% | 5.275,00 |
| 21.10.2026 | 30,07 | 30,41 | 29,64 | 30,33 | 1,74% | 2.458,00 |
| 20.10.2026 | 29,85 | 30,16 | 28,80 | 29,81 | -1,52% | 2.246,00 |
| 19.10.2026 | 29,69 | 30,51 | 29,25 | 30,27 | 2,78% | 2.444,00 |
| 16.10.2026 | 29,79 | 30,01 | 29,19 | 29,45 | -0,41% | 1.926,00 |
| 15.10.2026 | 29,61 | 29,61 | 29,57 | 29,57 | -6,10% | 400,00 |
| 14.10.2026 | 30,61 | 32,16 | 30,58 | 31,49 | 3,01% | 2.334,00 |
| 13.10.2026 | 30,99 | 31,54 | 30,21 | 30,57 | -2,43% | 4.917,00 |
| 12.10.2026 | 32,55 | 32,73 | 31,25 | 31,33 | -3,57% | 2.287,00 |
| 09.10.2026 | 32,97 | 33,68 | 32,34 | 32,49 | -0,67% | 3.133,00 |
| 08.10.2026 | 33,90 | 34,53 | 32,31 | 32,71 | -3,94% | 5.124,00 |
| 07.10.2026 | 35,20 | 35,43 | 33,59 | 34,05 | -3,46% | 5.011,00 |
| 06.10.2026 | 35,13 | 36,16 | 35,13 | 35,27 | 0,28% | 1.652,00 |
| 05.10.2026 | 36,09 | 36,74 | 35,01 | 35,17 | -2,71% | 5.023,00 |
| 02.10.2026 | 34,86 | 36,33 | 34,57 | 36,15 | 3,85% | 10.594,00 |
| 01.10.2026 | 33,45 | 35,01 | 33,39 | 34,81 | 6,23% | 7.708,00 |
| 30.09.2026 | 31,84 | 33,60 | 31,67 | 32,77 | 3,28% | 4.246,00 |
| 29.09.2026 | 30,09 | 32,13 | 30,09 | 31,73 | 5,03% | 4.988,00 |
| 28.09.2026 | 30,23 | 30,91 | 29,93 | 30,21 | -1,44% | 2.908,00 |
| 25.09.2026 | 31,27 | 31,70 | 30,47 | 30,65 | -1,16% | 3.534,00 |
| 24.09.2026 | 31,21 | 32,17 | 30,06 | 31,01 | -0,77% | 1.824,00 |
| 23.09.2026 | 31,27 | 31,44 | 30,79 | 31,25 | 0,06% | 6.503,00 |
| 22.09.2026 | 30,30 | 31,42 | 29,69 | 31,23 | 3,04% | 2.795,00 |
| 21.09.2026 | 29,27 | 30,33 | 29,25 | 30,31 | 4,19% | 4.714,00 |
| 18.09.2026 | 29,22 | 29,86 | 28,96 | 29,09 | 0,21% | 1.282,00 |
| 17.09.2026 | 29,56 | 29,63 | 28,52 | 29,03 | -1,36% | 2.684,00 |
| 16.09.2026 | 28,49 | 29,54 | 28,35 | 29,43 | 3,37% | 1.643,00 |
| 15.09.2026 | 28,48 | 29,00 | 28,15 | 28,47 | -0,28% | 3.549,00 |
| 14.09.2026 | 29,72 | 29,72 | 27,39 | 28,55 | -6,24% | 5.444,00 |
| 11.09.2026 | 30,25 | 30,73 | 29,82 | 30,45 | 1,00% | 3.782,00 |
| 10.09.2026 | 30,43 | 30,74 | 29,62 | 30,15 | -0,92% | 1.497,00 |
| 09.09.2026 | 31,47 | 31,48 | 30,10 | 30,43 | -3,30% | 2.821,00 |
| 08.09.2026 | 32,03 | 32,20 | 30,67 | 31,47 | -1,75% | 3.371,00 |
| 07.09.2026 | 31,33 | 32,23 | 31,31 | 32,03 | 2,36% | 2.903,00 |
| 04.09.2026 | 29,70 | 31,69 | 29,69 | 31,29 | 5,39% | 5.970,00 |
| 03.09.2026 | 29,98 | 30,44 | 29,25 | 29,69 | -0,93% | 1.333,00 |
| 02.09.2026 | 30,33 | 30,33 | 29,36 | 29,97 | -1,06% | 4.055,00 |
| 01.09.2026 | 31,08 | 31,10 | 30,01 | 30,29 | -2,45% | 3.156,00 |
| 31.08.2026 | 30,82 | 31,25 | 30,46 | 31,05 | 0,58% | 5.055,00 |
| 28.08.2026 | 30,14 | 30,92 | 29,93 | 30,87 | 2,59% | 6.509,00 |
| 27.08.2026 | 29,89 | 30,20 | 29,54 | 30,09 | 3,22% | 4.083,00 |
| 26.08.2026 | 29,40 | 29,44 | 28,56 | 29,15 | -0,88% | 4.213,00 |
| 25.08.2026 | 28,74 | 30,08 | 28,74 | 29,41 | 2,44% | 1.331,00 |
| 24.08.2026 | 29,53 | 29,60 | 28,36 | 28,71 | -3,04% | 3.680,00 |
| 21.08.2026 | 29,52 | 30,13 | 29,23 | 29,61 | 0,41% | 4.175,00 |
| 20.08.2026 | 29,52 | 29,68 | 29,39 | 29,49 | 1,65% | 891,00 |
| 19.08.2026 | 29,83 | 30,22 | 28,74 | 29,01 | -25,71% | 8.562,00 |
| 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 |