14,595€
-0,21%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 14,62 | 14,71 | 14,46 | 14,60 | -0,17% | 330,00 |
| 26.02.2025 | 14,47 | 14,88 | 14,46 | 14,63 | 1,25% | 1.370,00 |
| 25.02.2025 | 14,72 | 14,79 | 14,33 | 14,45 | -1,87% | 309,00 |
| 24.02.2025 | 14,43 | 14,87 | 14,18 | 14,72 | 3,23% | 1.299,00 |
| 21.02.2025 | 14,17 | 14,71 | 14,14 | 14,26 | 0,60% | 1.736,00 |
| 20.02.2025 | 14,04 | 14,64 | 13,83 | 14,18 | 0,96% | 7.210,00 |
| 19.02.2025 | 13,60 | 14,38 | 13,55 | 14,04 | 2,93% | 6.583,00 |
| 18.02.2025 | 14,15 | 14,36 | 13,40 | 13,64 | -4,01% | 5.400,00 |
| 17.02.2025 | 13,60 | 14,27 | 13,57 | 14,21 | 4,37% | 3.845,00 |
| 14.02.2025 | 13,56 | 13,94 | 13,50 | 13,62 | 0,48% | 2.995,00 |
| 13.02.2025 | 13,75 | 13,91 | 13,30 | 13,55 | -1,49% | 1.226,00 |
| 12.02.2025 | 13,26 | 13,96 | 13,21 | 13,76 | 3,77% | 11.798,00 |
| 11.02.2025 | 13,36 | 13,47 | 13,20 | 13,26 | -0,71% | 450,00 |
| 10.02.2025 | 12,73 | 13,41 | 12,73 | 13,35 | 4,09% | 1.400,00 |
| 07.02.2025 | 13,10 | 13,11 | 12,75 | 12,83 | -2,17% | 575,00 |
| 06.02.2025 | 12,94 | 13,23 | 12,85 | 13,11 | 1,31% | 2.240,00 |
| 05.02.2025 | 13,16 | 13,38 | 12,76 | 12,94 | -1,63% | 2.829,00 |
| 04.02.2025 | 13,28 | 13,42 | 13,06 | 13,16 | -0,90% | 7.770,00 |
| 03.02.2025 | 13,61 | 13,62 | 13,11 | 13,28 | -3,80% | 3.516,00 |
| 31.01.2025 | 13,59 | 14,01 | 13,50 | 13,80 | 1,73% | 4.410,00 |
| 30.01.2025 | 12,88 | 13,65 | 12,86 | 13,57 | 5,28% | 2.073,00 |
| 29.01.2025 | 13,04 | 13,45 | 12,79 | 12,89 | -1,26% | 572,00 |
| 28.01.2025 | 12,90 | 13,06 | 12,79 | 13,05 | 0,93% | 3.171,00 |
| 27.01.2025 | 13,37 | 13,37 | 12,50 | 12,93 | -3,29% | 3.131,00 |
| 24.01.2025 | 13,66 | 13,89 | 13,24 | 13,37 | -2,27% | 692,00 |
| 23.01.2025 | 14,05 | 14,26 | 13,48 | 13,68 | -2,56% | 4.375,00 |
| 22.01.2025 | 14,04 | 14,17 | 13,85 | 14,04 | 0,07% | 1.200,00 |
| 21.01.2025 | 13,91 | 14,18 | 13,85 | 14,03 | 0,47% | 1.040,00 |
| 20.01.2025 | 13,89 | 14,01 | 13,57 | 13,97 | 0,76% | 2.250,00 |
| 17.01.2025 | 13,96 | 14,11 | 13,80 | 13,86 | -0,61% | 1.015,00 |
| 16.01.2025 | 14,10 | 14,36 | 13,70 | 13,95 | -1,59% | 1.160,00 |
| 15.01.2025 | 14,03 | 14,18 | 13,71 | 14,17 | 1,00% | 3.307,00 |
| 14.01.2025 | 14,82 | 14,97 | 14,02 | 14,03 | -5,46% | 2.475,00 |
| 13.01.2025 | 14,23 | 15,83 | 14,17 | 14,84 | 4,14% | 5.536,00 |
| 10.01.2025 | 14,34 | 14,51 | 14,16 | 14,25 | -0,56% | 51,00 |
| 09.01.2025 | 14,17 | 14,49 | 14,12 | 14,33 | 0,95% | 100,00 |
| 08.01.2025 | 14,55 | 14,55 | 14,14 | 14,20 | -1,90% | 1.525,00 |
| 07.01.2025 | 14,57 | 14,78 | 14,43 | 14,47 | -0,89% | 560,00 |
| 06.01.2025 | 13,39 | 14,77 | 13,38 | 14,60 | 9,36% | 4.201,00 |
| 03.01.2025 | 13,47 | 13,64 | 13,30 | 13,35 | -1,26% | 130,00 |
| 02.01.2025 | 13,01 | 13,53 | 13,01 | 13,52 | 3,88% | 1.717,00 |
| 30.12.2024 | 13,50 | 13,50 | 13,01 | 13,02 | -3,13% | 1.188,00 |
| 27.12.2024 | 13,58 | 13,87 | 13,44 | 13,44 | -1,07% | 3.825,00 |
| 23.12.2024 | 13,55 | 13,70 | 13,29 | 13,58 | 0,33% | 222,00 |
| 20.12.2024 | 13,34 | 13,68 | 13,23 | 13,54 | 1,50% | 1.141,00 |
| 19.12.2024 | 13,60 | 13,65 | 13,31 | 13,34 | -1,95% | 962,00 |
| 18.12.2024 | 13,59 | 13,93 | 13,51 | 13,60 | -0,04% | 1.555,00 |
| 17.12.2024 | 13,67 | 13,95 | 13,54 | 13,61 | -0,44% | 845,00 |
| 16.12.2024 | 13,81 | 13,83 | 13,46 | 13,67 | -1,01% | 3.783,00 |
| 13.12.2024 | 13,77 | 13,98 | 13,70 | 13,81 | 0,29% | 1.574,00 |
| 12.12.2024 | 13,68 | 13,86 | 13,55 | 13,77 | 0,51% | 885,00 |
| 11.12.2024 | 13,31 | 13,86 | 13,31 | 13,70 | 2,89% | 1.108,00 |
| 10.12.2024 | 13,81 | 13,97 | 13,25 | 13,31 | -3,55% | 5.062,00 |
| 09.12.2024 | 13,88 | 14,15 | 13,79 | 13,80 | -0,43% | 4.220,00 |
| 06.12.2024 | 13,97 | 14,04 | 13,58 | 13,86 | -0,79% | 5.310,00 |
| 05.12.2024 | 13,48 | 14,19 | 13,25 | 13,97 | 3,67% | 12.736,00 |
| 04.12.2024 | 12,70 | 13,48 | 12,57 | 13,48 | 6,27% | 6.776,00 |
| 03.12.2024 | 12,63 | 12,76 | 12,36 | 12,68 | 0,44% | 3.602,00 |
| 02.12.2024 | 12,86 | 12,95 | 12,42 | 12,63 | -2,28% | 87,00 |
| 29.11.2024 | 12,65 | 12,99 | 12,56 | 12,92 | 2,17% | 538,00 |
| 28.11.2024 | 12,50 | 12,90 | 12,50 | 12,65 | 1,16% | 2.466,00 |
| 27.11.2024 | 12,86 | 12,86 | 12,41 | 12,50 | -2,80% | 250,00 |
| 26.11.2024 | 12,97 | 13,06 | 12,61 | 12,86 | -0,81% | 1.092,00 |
| 25.11.2024 | 12,55 | 13,10 | 12,55 | 12,97 | 3,27% | 7.077,00 |
| 22.11.2024 | 10,94 | 12,72 | 10,93 | 12,56 | 14,76% | 7.443,00 |
| 21.11.2024 | 11,05 | 11,24 | 10,82 | 10,94 | -1,00% | 890,00 |
| 20.11.2024 | 10,91 | 11,30 | 10,89 | 11,05 | 1,47% | 1.144,00 |
| 19.11.2024 | 11,15 | 11,24 | 10,56 | 10,89 | -2,29% | 2.815,00 |
| 18.11.2024 | 11,89 | 12,09 | 11,04 | 11,15 | -6,27% | 4.155,00 |
| 15.11.2024 | 12,11 | 12,29 | 11,58 | 11,89 | -1,78% | 700,00 |
| 14.11.2024 | 12,05 | 12,25 | 11,86 | 12,11 | 0,50% | 2.505,00 |
| 13.11.2024 | 12,72 | 12,84 | 11,78 | 12,05 | -5,19% | 2.794,00 |
| 12.11.2024 | 12,67 | 13,32 | 12,39 | 12,71 | 0,20% | 3.265,00 |
| 11.11.2024 | 12,27 | 12,75 | 12,10 | 12,68 | 3,34% | 6.615,00 |
| 08.11.2024 | 12,70 | 12,98 | 12,25 | 12,27 | -3,39% | 863,00 |
| 07.11.2024 | 11,82 | 12,85 | 11,73 | 12,70 | 7,31% | 1.743,00 |
| 06.11.2024 | 11,81 | 12,26 | 11,60 | 11,84 | -0,67% | 1.330,00 |
| 05.11.2024 | 11,61 | 11,92 | 11,53 | 11,92 | 2,54% | 100,00 |
| 04.11.2024 | 11,69 | 11,87 | 11,52 | 11,62 | -0,56% | 880,00 |
| 01.11.2024 | 11,71 | 11,79 | 11,52 | 11,69 | -0,21% | 1.750,00 |
| 31.10.2024 | 11,79 | 11,91 | 11,42 | 11,71 | -0,68% | 400,00 |
| 30.10.2024 | 11,76 | 12,01 | 11,72 | 11,79 | 0,34% | 675,00 |
| 29.10.2024 | 11,69 | 11,88 | 11,35 | 11,75 | 0,47% | 1.659,00 |
| 28.10.2024 | 12,33 | 12,55 | 11,66 | 11,70 | -5,11% | 5.372,00 |
| 25.10.2024 | 12,27 | 12,49 | 12,14 | 12,33 | 0,49% | 928,00 |
| 24.10.2024 | 12,33 | 12,62 | 12,27 | 12,27 | -0,61% | 301,00 |
| 23.10.2024 | 12,74 | 12,97 | 12,25 | 12,34 | -3,06% | 330,00 |
| 22.10.2024 | 12,66 | 12,78 | 12,53 | 12,73 | 0,39% | 660,00 |
| 21.10.2024 | 12,62 | 12,87 | 12,43 | 12,68 | 0,52% | 593,00 |
| 18.10.2024 | 12,26 | 12,70 | 12,24 | 12,62 | 2,85% | 1.305,00 |
| 17.10.2024 | 12,17 | 12,48 | 12,11 | 12,27 | 0,66% | 1.263,00 |
| 16.10.2024 | 12,01 | 12,26 | 11,83 | 12,19 | 1,50% | 2.243,00 |
| 15.10.2024 | 12,89 | 12,91 | 11,84 | 12,01 | -6,83% | 3.065,00 |
| 14.10.2024 | 12,86 | 13,06 | 12,76 | 12,89 | 0,31% | - |
| 11.10.2024 | 13,01 | 13,10 | 12,82 | 12,85 | -1,23% | 287,00 |
| 10.10.2024 | 12,74 | 13,13 | 12,55 | 13,01 | 2,12% | 460,00 |
| 09.10.2024 | 12,55 | 12,84 | 12,46 | 12,74 | 1,47% | 448,00 |
| 08.10.2024 | 12,63 | 12,63 | 12,45 | 12,55 | -0,67% | 373,00 |
| 07.10.2024 | 13,62 | 13,62 | 12,39 | 12,64 | -6,99% | 5.799,00 |
| 04.10.2024 | 13,14 | 13,60 | 13,06 | 13,59 | 3,50% | 1.170,00 |