32,600€
0,90%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,41 | 32,56 | 32,34 | 32,56 | 0,77% | 8,00 |
| 26.03.2026 | 32,62 | 33,10 | 32,08 | 32,31 | -1,43% | 2.520,00 |
| 25.03.2026 | 31,22 | 33,47 | 30,74 | 32,78 | 8,90% | 3.282,00 |
| 24.03.2026 | 29,80 | 30,34 | 28,74 | 30,10 | -0,59% | 2.150,00 |
| 23.03.2026 | 26,51 | 31,08 | 25,79 | 30,28 | 13,20% | 3.257,00 |
| 20.03.2026 | 28,12 | 29,59 | 26,60 | 26,75 | -4,77% | 2.800,00 |
| 19.03.2026 | 26,83 | 29,93 | 26,49 | 28,09 | 4,62% | 3.267,00 |
| 18.03.2026 | 26,91 | 27,66 | 26,27 | 26,85 | 0,49% | 830,00 |
| 17.03.2026 | 26,51 | 26,85 | 25,65 | 26,72 | 1,33% | 410,00 |
| 16.03.2026 | 26,59 | 26,99 | 26,32 | 26,37 | -0,30% | 65,00 |
| 13.03.2026 | 26,71 | 27,01 | 26,03 | 26,45 | -1,05% | 400,00 |
| 12.03.2026 | 25,82 | 27,21 | 25,74 | 26,73 | 2,41% | 290,00 |
| 11.03.2026 | 26,87 | 27,11 | 25,97 | 26,10 | -2,72% | 180,00 |
| 10.03.2026 | 26,32 | 27,65 | 26,31 | 26,83 | 1,67% | 570,00 |
| 09.03.2026 | 25,79 | 26,63 | 24,76 | 26,39 | 1,73% | 372,00 |
| 06.03.2026 | 26,92 | 27,34 | 25,94 | 25,94 | -4,14% | 821,00 |
| 05.03.2026 | 27,75 | 28,53 | 26,74 | 27,06 | -4,08% | 950,00 |
| 04.03.2026 | 26,69 | 28,24 | 26,01 | 28,21 | 6,21% | 452,00 |
| 03.03.2026 | 26,94 | 27,07 | 26,07 | 26,56 | -2,92% | 823,00 |
| 02.03.2026 | 26,80 | 27,70 | 25,38 | 27,36 | -0,07% | 7.235,00 |
| 27.02.2026 | 26,23 | 27,38 | 26,19 | 27,38 | 4,19% | - |
| 26.02.2026 | 26,66 | 27,41 | 26,00 | 26,28 | -3,10% | 1.063,00 |
| 25.02.2026 | 25,55 | 27,15 | 25,54 | 27,12 | 6,27% | 259,00 |
| 24.02.2026 | 25,01 | 26,15 | 25,00 | 25,52 | 3,78% | 163,00 |
| 23.02.2026 | 24,80 | 24,86 | 23,79 | 24,59 | -2,19% | 20,00 |
| 20.02.2026 | 25,17 | 25,82 | 24,48 | 25,14 | -1,14% | 1.640,00 |
| 19.02.2026 | 24,93 | 25,56 | 24,63 | 25,43 | 2,29% | 400,00 |
| 18.02.2026 | 25,13 | 25,16 | 24,15 | 24,86 | 2,85% | 1.307,00 |
| 17.02.2026 | 24,02 | 24,35 | 23,65 | 24,17 | 0,08% | 200,00 |
| 16.02.2026 | 24,37 | 25,00 | 23,69 | 24,15 | 2,72% | 794,00 |
| 13.02.2026 | 23,14 | 24,13 | 22,96 | 23,51 | 4,12% | 988,00 |
| 12.02.2026 | 22,61 | 23,35 | 22,37 | 22,58 | -1,05% | 657,00 |
| 11.02.2026 | 22,87 | 23,39 | 22,28 | 22,82 | 2,65% | 841,00 |
| 10.02.2026 | 21,75 | 22,44 | 21,45 | 22,23 | 2,96% | 3.133,00 |
| 09.02.2026 | 20,75 | 21,80 | 20,75 | 21,59 | 6,20% | 2.248,00 |
| 06.02.2026 | 19,97 | 20,39 | 19,63 | 20,33 | 1,83% | 2.100,00 |
| 05.02.2026 | 21,35 | 21,35 | 19,65 | 19,97 | -8,67% | 3.060,00 |
| 04.02.2026 | 25,10 | 25,19 | 20,57 | 21,86 | -12,53% | 7.951,00 |
| 03.02.2026 | 26,20 | 26,38 | 24,69 | 24,99 | -4,03% | 3.187,00 |
| 02.02.2026 | 26,37 | 26,45 | 25,71 | 26,04 | -2,91% | 563,00 |
| 30.01.2026 | 27,22 | 27,29 | 26,80 | 26,82 | -0,45% | 956,00 |
| 29.01.2026 | 27,53 | 27,58 | 26,66 | 26,94 | -6,17% | 2.445,00 |
| 28.01.2026 | 28,59 | 29,80 | 28,54 | 28,71 | 0,95% | 428,00 |
| 27.01.2026 | 28,40 | 28,71 | 28,20 | 28,44 | 0,78% | 945,00 |
| 26.01.2026 | 27,69 | 28,36 | 27,55 | 28,22 | 0,97% | 1.586,00 |
| 23.01.2026 | 28,04 | 28,35 | 27,70 | 27,95 | -0,85% | 93,00 |
| 22.01.2026 | 27,97 | 28,19 | 27,64 | 28,19 | 0,97% | 55,00 |
| 21.01.2026 | 27,61 | 27,94 | 26,89 | 27,92 | 0,72% | 494,00 |
| 20.01.2026 | 27,49 | 28,22 | 26,96 | 27,72 | 0,87% | 513,00 |
| 19.01.2026 | 28,92 | 28,92 | 27,44 | 27,48 | -4,88% | 4.119,00 |
| 16.01.2026 | 28,54 | 29,27 | 28,41 | 28,89 | 0,70% | 949,00 |
| 15.01.2026 | 26,69 | 28,98 | 26,46 | 28,69 | 7,70% | 4.025,00 |
| 14.01.2026 | 26,91 | 27,04 | 26,12 | 26,64 | -1,95% | 91,00 |
| 13.01.2026 | 26,09 | 27,88 | 26,06 | 27,17 | 3,90% | 1.092,00 |
| 12.01.2026 | 25,42 | 26,33 | 25,13 | 26,15 | 4,14% | 1.688,00 |
| 09.01.2026 | 24,93 | 25,51 | 24,78 | 25,11 | 0,32% | 602,00 |
| 08.01.2026 | 24,06 | 26,62 | 23,93 | 25,03 | 3,60% | 563,00 |
| 07.01.2026 | 24,26 | 24,34 | 23,73 | 24,16 | 0,79% | 71,00 |
| 06.01.2026 | 24,18 | 24,35 | 23,65 | 23,97 | 0,00% | 1,00 |
| 05.01.2026 | 23,61 | 24,29 | 23,56 | 23,97 | 5,83% | 426,00 |
| 02.01.2026 | 22,85 | 23,20 | 22,08 | 22,65 | -0,74% | 755,00 |
| 30.12.2025 | 22,62 | 22,94 | 22,42 | 22,82 | -0,09% | 2,00 |
| 29.12.2025 | 22,22 | 22,88 | 22,05 | 22,84 | 2,98% | - |
| 23.12.2025 | 21,84 | 22,51 | 21,84 | 22,18 | 0,82% | 1,00 |
| 22.12.2025 | 21,58 | 22,69 | 21,58 | 22,00 | -4,43% | 1.174,00 |
| 19.12.2025 | 23,08 | 23,29 | 22,93 | 23,02 | -0,35% | - |
| 18.12.2025 | 23,13 | 23,30 | 23,00 | 23,10 | -1,11% | 367,00 |
| 17.12.2025 | 22,62 | 23,67 | 22,60 | 23,36 | 3,41% | 1.066,00 |
| 16.12.2025 | 22,66 | 23,24 | 22,51 | 22,59 | -0,57% | 76,00 |
| 15.12.2025 | 22,30 | 22,77 | 22,30 | 22,72 | 0,40% | 8,00 |
| 12.12.2025 | 22,75 | 22,84 | 22,44 | 22,63 | 0,53% | - |
| 11.12.2025 | 22,79 | 22,79 | 22,34 | 22,51 | -0,04% | 1,00 |
| 10.12.2025 | 22,34 | 23,00 | 22,31 | 22,52 | 0,18% | 1.365,00 |
| 09.12.2025 | 23,06 | 23,25 | 22,38 | 22,48 | -3,15% | 385,00 |
| 08.12.2025 | 22,95 | 23,21 | 22,92 | 23,21 | -0,34% | - |
| 05.12.2025 | 22,95 | 23,32 | 22,79 | 23,29 | 3,93% | 925,00 |
| 04.12.2025 | 22,07 | 22,97 | 22,06 | 22,41 | 2,00% | 698,00 |
| 03.12.2025 | 22,18 | 22,74 | 21,84 | 21,97 | -2,92% | 938,00 |
| 02.12.2025 | 22,80 | 22,93 | 22,35 | 22,63 | -1,99% | - |
| 01.12.2025 | 22,06 | 23,37 | 21,63 | 23,09 | 4,62% | 1.589,00 |
| 28.11.2025 | 21,81 | 22,22 | 21,68 | 22,07 | 1,15% | 392,00 |
| 27.11.2025 | 22,15 | 22,15 | 21,30 | 21,82 | 3,22% | 89,00 |
| 26.11.2025 | 20,66 | 21,38 | 20,66 | 21,14 | 3,42% | 1.204,00 |
| 25.11.2025 | 21,25 | 21,36 | 20,11 | 20,44 | -2,34% | 3.356,00 |
| 24.11.2025 | 20,90 | 20,96 | 20,90 | 20,93 | 1,16% | - |
| 21.11.2025 | 20,47 | 20,87 | 20,08 | 20,69 | 0,58% | 379,00 |
| 20.11.2025 | 21,37 | 22,38 | 20,50 | 20,57 | -3,38% | 194,00 |
| 19.11.2025 | 21,01 | 21,33 | 20,17 | 21,29 | 1,43% | 1.094,00 |
| 18.11.2025 | 20,30 | 21,01 | 19,81 | 20,99 | 3,14% | 312,00 |
| 17.11.2025 | 20,31 | 20,76 | 19,88 | 20,35 | -0,44% | 3.049,00 |
| 14.11.2025 | 20,90 | 20,97 | 19,91 | 20,44 | -2,39% | 1.612,00 |
| 13.11.2025 | 21,38 | 21,68 | 20,76 | 20,94 | -2,01% | 3.765,00 |
| 12.11.2025 | 22,93 | 23,52 | 20,78 | 21,37 | -7,57% | 5.818,00 |
| 11.11.2025 | 23,65 | 23,79 | 22,98 | 23,12 | -2,61% | 1.156,00 |
| 10.11.2025 | 23,61 | 23,78 | 23,50 | 23,74 | -0,50% | 630,00 |
| 07.11.2025 | 24,12 | 24,37 | 23,80 | 23,86 | -4,60% | 429,00 |
| 06.11.2025 | 25,09 | 25,09 | 24,96 | 25,01 | -0,24% | 30,00 |
| 05.11.2025 | 24,64 | 25,09 | 23,76 | 25,07 | 1,66% | 2.204,00 |
| 04.11.2025 | 25,35 | 25,44 | 24,46 | 24,66 | -6,34% | 1.587,00 |
| 03.11.2025 | 26,49 | 26,88 | 26,25 | 26,33 | -0,68% | 577,00 |