PVA TEPLA AG O.N.
[WKN: 746100 | ISIN: DE0007461006]
Aktienkurse
28,900€ 0,56%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid: Ask:

Aktienkurse zur PVA TEPLA AG O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.10.2025 28,35 29,47 28,17 29,08 1,18% 2.668,00
15.10.2025 28,15 29,04 28,15 28,74 4,13% 222,00
14.10.2025 27,55 27,75 27,28 27,60 -2,06% 355,00
13.10.2025 27,33 28,30 27,20 28,18 -0,11% 600,00
10.10.2025 29,37 29,40 28,12 28,21 -4,18% 608,00
09.10.2025 29,59 30,14 29,25 29,44 1,10% 362,00
08.10.2025 29,30 29,75 28,79 29,12 -0,92% -
07.10.2025 29,85 29,89 29,05 29,39 -1,64% 403,00
06.10.2025 29,01 29,99 28,81 29,88 2,68% 1.159,00
03.10.2025 28,67 29,49 28,63 29,10 3,52% 676,00
02.10.2025 27,13 28,15 26,83 28,11 2,74% 3,00
01.10.2025 27,31 27,38 27,30 27,36 0,63% -
30.09.2025 27,19 27,22 26,73 27,19 0,82% 2,00
29.09.2025 27,13 27,71 26,89 26,97 -0,66% 1.949,00
26.09.2025 26,58 27,46 26,25 27,15 1,84% 331,00
25.09.2025 26,85 26,91 26,57 26,66 -1,00% 355,00
24.09.2025 26,93 27,44 26,71 26,93 -1,39% 38,00
23.09.2025 27,75 28,28 27,31 27,31 -1,90% 247,00
22.09.2025 27,24 27,97 27,09 27,84 3,00% 1.126,00
19.09.2025 26,97 27,14 26,89 27,03 0,11% 14,00
18.09.2025 26,12 27,27 25,87 27,00 3,57% 1.424,00
17.09.2025 26,90 26,90 25,18 26,07 -3,41% 2.338,00
16.09.2025 27,77 27,87 26,83 26,99 -3,19% 841,00
15.09.2025 27,47 28,15 27,29 27,88 2,31% 922,00
12.09.2025 27,70 28,06 27,22 27,25 -2,71% 3.689,00
11.09.2025 27,97 28,44 27,70 28,01 -0,25% 2,00
10.09.2025 29,21 29,57 27,63 28,08 -3,90% 1.219,00
09.09.2025 30,27 30,97 29,11 29,22 -3,75% 2.083,00
08.09.2025 29,32 30,52 29,16 30,36 3,94% 1.844,00
05.09.2025 28,82 29,84 28,82 29,21 1,25% 4.289,00
04.09.2025 29,47 30,33 28,79 28,85 -2,14% 3.244,00
03.09.2025 26,31 29,81 25,89 29,48 12,01% 13.564,00
02.09.2025 26,67 26,71 24,92 26,32 -1,68% 5.121,00
01.09.2025 26,31 27,12 26,31 26,77 1,71% 2.369,00
29.08.2025 25,65 26,72 25,47 26,32 2,61% 5.622,00
28.08.2025 25,47 25,96 25,42 25,65 0,51% 1.446,00
27.08.2025 25,65 25,67 25,35 25,52 -0,58% 1.090,00
26.08.2025 24,85 25,85 24,71 25,67 3,34% 1.337,00
25.08.2025 25,14 25,30 24,72 24,84 -1,47% 868,00
22.08.2025 24,97 25,43 24,90 25,21 1,16% 2.293,00
21.08.2025 24,13 25,16 24,02 24,92 3,45% 1.730,00
20.08.2025 23,79 24,31 23,70 24,09 1,01% 679,00
19.08.2025 24,00 24,15 23,81 23,85 -0,62% 68,00
18.08.2025 23,30 24,28 23,14 24,00 3,18% 1.033,00
15.08.2025 24,41 24,99 22,79 23,26 -4,75% 8.105,00
14.08.2025 22,33 25,16 22,21 24,42 9,07% 17.590,00
13.08.2025 20,40 22,53 17,24 22,39 9,75% 20.663,00
12.08.2025 21,09 21,21 20,35 20,40 -3,18% 1.275,00
11.08.2025 20,98 21,44 20,96 21,07 0,62% 358,00
08.08.2025 20,37 20,99 20,32 20,94 3,05% 195,00
07.08.2025 19,91 20,74 19,87 20,32 2,06% 1.629,00
06.08.2025 20,98 21,09 19,74 19,91 -4,74% 3.106,00
05.08.2025 20,63 21,03 20,32 20,90 1,31% 1.238,00
04.08.2025 20,65 20,75 19,81 20,63 4,72% 2.433,00
01.08.2025 21,26 21,26 19,70 19,70 -6,81% 7.536,00
31.07.2025 21,64 21,94 21,14 21,14 -1,54% 704,00
30.07.2025 21,31 21,83 21,16 21,47 0,66% 4.995,00
29.07.2025 21,47 22,02 21,18 21,33 -0,56% 620,00
28.07.2025 22,23 22,68 21,44 21,45 -3,12% 1.543,00
25.07.2025 21,87 22,28 21,70 22,14 1,37% 1.150,00
24.07.2025 22,01 22,11 21,35 21,84 -0,77% 1.281,00
23.07.2025 21,56 22,38 21,42 22,01 2,75% 672,00
22.07.2025 22,31 22,31 21,32 21,42 -3,95% 799,00
21.07.2025 22,18 22,53 22,05 22,30 1,04% 4.484,00
18.07.2025 21,33 22,25 21,20 22,07 3,47% 1.832,00
17.07.2025 20,83 21,56 20,83 21,33 2,45% 3.640,00
16.07.2025 21,19 21,19 20,70 20,82 -1,05% 680,00
15.07.2025 20,81 21,29 0,00 21,04 1,11% 443,00
14.07.2025 20,83 21,22 20,00 20,81 -0,62% 4.708,00
11.07.2025 21,53 21,57 20,85 20,94 -2,65% 3.843,00
10.07.2025 21,19 21,84 21,08 21,51 1,41% 4.419,00
09.07.2025 20,67 21,44 20,27 21,21 2,61% 2.331,00
08.07.2025 20,83 21,29 20,16 20,67 -0,48% 5.952,00
07.07.2025 20,99 21,35 0,00 20,77 1,07% 1.852,00
04.07.2025 21,30 21,39 20,45 20,55 -3,48% 1.116,00
03.07.2025 21,08 21,46 20,50 21,29 2,36% 3.604,00
02.07.2025 19,40 21,24 0,00 20,80 7,22% 4.637,00
01.07.2025 20,13 20,22 19,30 19,40 -3,67% -
30.06.2025 20,05 20,43 19,89 20,14 0,62% -
27.06.2025 19,50 20,10 19,50 20,02 2,77% -
26.06.2025 19,26 19,67 19,08 19,48 1,12% -
25.06.2025 19,27 19,67 19,08 19,26 0,16% -
24.06.2025 19,02 19,40 18,77 19,23 1,85% 265,00
23.06.2025 18,75 18,88 18,43 18,88 0,72% -
20.06.2025 18,36 19,09 18,35 18,75 2,43% 170,00
19.06.2025 18,40 18,46 18,05 18,30 -0,76% 140,00
18.06.2025 18,78 18,95 18,20 18,44 -1,78% 1.128,00
17.06.2025 19,25 19,25 18,64 18,78 -2,32% 1.130,00
16.06.2025 17,86 19,41 17,86 19,22 7,61% 2.410,00
13.06.2025 17,64 18,29 17,46 17,86 -0,22% 6.674,00
12.06.2025 18,01 18,18 17,74 17,90 -1,13% 1.790,00
11.06.2025 17,79 18,62 17,73 18,11 1,74% 6.400,00
10.06.2025 17,87 18,12 17,64 17,80 -0,53% 580,00
09.06.2025 17,51 18,08 17,47 17,89 1,68% 500,00
06.06.2025 17,67 17,80 17,59 17,60 -0,34% 35,00
05.06.2025 17,82 18,05 17,61 17,66 -1,06% 1.200,00
04.06.2025 17,06 17,98 17,05 17,85 4,33% 2.669,00
03.06.2025 16,75 17,15 16,63 17,11 2,18% 435,00
02.06.2025 16,98 17,05 16,52 16,74 -1,76% 2.244,00
30.05.2025 17,54 17,55 16,78 17,04 -2,82% 821,00