19,545€
0,96%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 19,41 | 19,78 | 19,20 | 19,55 | 0,96% | 693,00 |
| 30.11.2023 | 19,41 | 19,57 | 18,92 | 19,36 | 0,03% | 1.508,00 |
| 29.11.2023 | 18,94 | 19,61 | 18,86 | 19,36 | 2,22% | 1.978,00 |
| 28.11.2023 | 18,85 | 19,08 | 18,71 | 18,94 | 0,45% | 393,00 |
| 27.11.2023 | 18,17 | 19,06 | 18,11 | 18,85 | 3,43% | 684,00 |
| 24.11.2023 | 18,34 | 18,36 | 17,98 | 18,23 | -0,60% | 450,00 |
| 23.11.2023 | 18,28 | 18,41 | 17,96 | 18,34 | 0,41% | 710,00 |
| 22.11.2023 | 18,31 | 18,50 | 17,98 | 18,26 | -0,25% | 173,00 |
| 21.11.2023 | 18,73 | 18,76 | 18,25 | 18,31 | -2,24% | 1.762,00 |
| 20.11.2023 | 18,79 | 19,03 | 18,51 | 18,73 | -0,40% | 2.799,00 |
| 17.11.2023 | 18,78 | 19,26 | 18,72 | 18,80 | 0,13% | 3.602,00 |
| 16.11.2023 | 18,86 | 18,91 | 18,45 | 18,78 | -0,35% | 2.441,00 |
| 15.11.2023 | 18,79 | 19,19 | 18,68 | 18,84 | 0,29% | 2.120,00 |
| 14.11.2023 | 18,13 | 18,92 | 18,10 | 18,79 | 3,50% | 5.440,00 |
| 13.11.2023 | 18,09 | 18,39 | 18,04 | 18,15 | 0,00% | 45,00 |
| 10.11.2023 | 18,33 | 18,37 | 17,55 | 18,15 | -1,09% | 3.684,00 |
| 09.11.2023 | 18,38 | 18,52 | 17,76 | 18,35 | -0,03% | 1.801,00 |
| 08.11.2023 | 18,19 | 18,45 | 17,95 | 18,36 | 0,60% | 903,00 |
| 07.11.2023 | 17,96 | 18,57 | 17,82 | 18,25 | 1,33% | 1.929,00 |
| 06.11.2023 | 17,89 | 18,47 | 17,78 | 18,01 | 0,67% | 2.587,00 |
| 03.11.2023 | 16,48 | 17,96 | 16,18 | 17,89 | 8,56% | 4.039,00 |
| 02.11.2023 | 14,60 | 17,02 | 14,59 | 16,48 | 12,92% | 6.672,00 |
| 01.11.2023 | 14,44 | 14,59 | 13,99 | 14,59 | 1,00% | 963,00 |
| 31.10.2023 | 14,40 | 14,46 | 14,07 | 14,45 | 0,00% | 1.092,00 |
| 30.10.2023 | 14,17 | 14,56 | 14,03 | 14,45 | 1,87% | 4.110,00 |
| 27.10.2023 | 14,19 | 14,37 | 14,06 | 14,18 | 0,18% | 294,00 |
| 26.10.2023 | 14,23 | 14,37 | 13,85 | 14,16 | -0,46% | 1.235,00 |
| 25.10.2023 | 14,69 | 14,76 | 14,14 | 14,22 | -3,33% | 2.551,00 |
| 24.10.2023 | 14,61 | 14,79 | 14,40 | 14,71 | 0,79% | 3.860,00 |
| 23.10.2023 | 14,61 | 14,82 | 14,08 | 14,60 | -0,10% | 2.469,00 |
| 20.10.2023 | 14,75 | 14,93 | 14,39 | 14,61 | -0,81% | 3.550,00 |
| 19.10.2023 | 14,89 | 15,14 | 14,65 | 14,73 | -1,31% | 3.738,00 |
| 18.10.2023 | 15,41 | 15,48 | 14,89 | 14,93 | -3,15% | 1.436,00 |
| 17.10.2023 | 15,65 | 15,65 | 14,96 | 15,41 | -1,60% | 4.367,00 |
| 16.10.2023 | 15,86 | 16,04 | 15,33 | 15,66 | -1,01% | 1.281,00 |
| 13.10.2023 | 16,53 | 16,54 | 15,67 | 15,82 | -4,21% | 5.320,00 |
| 12.10.2023 | 15,73 | 16,56 | 15,71 | 16,52 | 4,92% | 16.749,00 |
| 11.10.2023 | 15,18 | 16,04 | 15,06 | 15,74 | 3,69% | 3.790,00 |
| 10.10.2023 | 14,94 | 15,23 | 14,83 | 15,18 | 2,05% | 1.193,00 |
| 09.10.2023 | 15,32 | 15,32 | 14,66 | 14,88 | -2,97% | 670,00 |
| 06.10.2023 | 15,31 | 15,48 | 14,94 | 15,33 | 0,13% | 3.590,00 |
| 05.10.2023 | 15,57 | 15,67 | 15,14 | 15,31 | -1,58% | 1.060,00 |
| 04.10.2023 | 15,04 | 15,64 | 14,84 | 15,56 | 3,39% | 467,00 |
| 03.10.2023 | 15,58 | 15,62 | 15,05 | 15,05 | -3,93% | 1.198,00 |
| 02.10.2023 | 15,59 | 15,90 | 15,22 | 15,66 | 0,38% | 1.120,00 |
| 29.09.2023 | 15,41 | 15,82 | 15,26 | 15,60 | 1,27% | 2.829,00 |
| 28.09.2023 | 14,86 | 15,41 | 14,81 | 15,41 | 3,60% | 2.299,00 |
| 27.09.2023 | 14,48 | 14,96 | 14,42 | 14,87 | 2,76% | 2.920,00 |
| 26.09.2023 | 14,94 | 14,95 | 14,28 | 14,47 | -3,28% | 2.910,00 |
| 25.09.2023 | 15,37 | 15,40 | 14,82 | 14,96 | -2,64% | 2.409,00 |
| 22.09.2023 | 15,35 | 15,48 | 15,28 | 15,37 | 0,13% | 440,00 |
| 21.09.2023 | 15,59 | 15,67 | 15,26 | 15,35 | -1,54% | 1.240,00 |
| 20.09.2023 | 15,50 | 15,71 | 15,38 | 15,59 | 0,58% | 1.924,00 |
| 19.09.2023 | 15,49 | 15,65 | 15,33 | 15,50 | 0,00% | 1.312,00 |
| 18.09.2023 | 15,84 | 15,96 | 15,45 | 15,50 | -2,05% | 2.655,00 |
| 15.09.2023 | 16,40 | 16,47 | 15,81 | 15,82 | -3,36% | 2.091,00 |
| 14.09.2023 | 16,04 | 16,37 | 16,00 | 16,37 | 2,06% | 1.210,00 |
| 13.09.2023 | 16,01 | 16,20 | 15,86 | 16,04 | 0,22% | 1.382,00 |
| 12.09.2023 | 16,33 | 16,35 | 15,82 | 16,01 | -2,08% | 2.000,00 |
| 11.09.2023 | 16,60 | 16,68 | 16,24 | 16,35 | -1,48% | 1.581,00 |
| 08.09.2023 | 16,54 | 16,73 | 16,40 | 16,59 | 0,30% | 1.045,00 |
| 07.09.2023 | 17,02 | 17,02 | 16,25 | 16,54 | -2,79% | 2.956,00 |
| 06.09.2023 | 17,28 | 17,29 | 16,96 | 17,02 | -1,53% | 639,00 |
| 05.09.2023 | 17,38 | 17,48 | 17,16 | 17,28 | -0,80% | 1.180,00 |
| 04.09.2023 | 17,49 | 17,74 | 17,34 | 17,42 | -0,31% | 211,00 |
| 01.09.2023 | 17,79 | 17,87 | 17,38 | 17,48 | -1,69% | 1.440,00 |
| 31.08.2023 | 17,67 | 17,94 | 17,56 | 17,78 | 0,62% | 1.010,00 |
| 30.08.2023 | 17,91 | 18,06 | 17,49 | 17,67 | -1,37% | 4.503,00 |
| 29.08.2023 | 17,09 | 17,93 | 17,09 | 17,91 | 4,80% | 1.137,00 |
| 28.08.2023 | 17,26 | 17,41 | 16,95 | 17,09 | -0,96% | 1.578,00 |
| 25.08.2023 | 17,23 | 17,36 | 16,61 | 17,26 | 0,26% | 3.753,00 |
| 24.08.2023 | 17,65 | 18,14 | 17,12 | 17,21 | -2,49% | 4.178,00 |
| 23.08.2023 | 17,58 | 17,70 | 17,08 | 17,65 | 0,48% | 427,00 |
| 22.08.2023 | 17,41 | 17,84 | 17,40 | 17,57 | 0,98% | 760,00 |
| 21.08.2023 | 17,51 | 17,63 | 17,26 | 17,40 | -0,66% | 1.434,00 |
| 18.08.2023 | 17,70 | 17,76 | 17,15 | 17,51 | -0,99% | 2.585,00 |
| 17.08.2023 | 18,10 | 18,15 | 17,54 | 17,69 | -2,29% | 5.822,00 |
| 16.08.2023 | 18,25 | 18,34 | 18,00 | 18,10 | -0,98% | 2.015,00 |
| 15.08.2023 | 18,72 | 18,88 | 18,26 | 18,28 | -2,35% | 1.030,00 |
| 14.08.2023 | 18,77 | 18,80 | 18,51 | 18,72 | -0,27% | 669,00 |
| 11.08.2023 | 19,04 | 19,21 | 18,68 | 18,77 | -1,39% | 1.707,00 |
| 10.08.2023 | 19,01 | 19,59 | 18,94 | 19,04 | 0,08% | 1.212,00 |
| 09.08.2023 | 19,57 | 19,65 | 18,79 | 19,02 | -2,64% | 2.434,00 |
| 08.08.2023 | 19,82 | 20,03 | 19,43 | 19,54 | -1,54% | 425,00 |
| 07.08.2023 | 19,76 | 20,05 | 19,35 | 19,84 | 0,43% | 2.046,00 |
| 04.08.2023 | 20,28 | 20,46 | 19,08 | 19,76 | -2,40% | 4.761,00 |
| 03.08.2023 | 20,76 | 22,04 | 19,55 | 20,24 | -2,41% | 11.689,00 |
| 02.08.2023 | 21,05 | 21,05 | 20,58 | 20,74 | -1,47% | 5.110,00 |
| 01.08.2023 | 21,60 | 21,60 | 21,02 | 21,05 | -2,64% | 2.696,00 |
| 31.07.2023 | 21,61 | 21,75 | 21,28 | 21,62 | -0,09% | 2.746,00 |
| 28.07.2023 | 20,98 | 21,75 | 20,76 | 21,64 | 3,34% | 2.271,00 |
| 27.07.2023 | 20,26 | 21,19 | 20,20 | 20,94 | 3,36% | 1.493,00 |
| 26.07.2023 | 20,68 | 20,70 | 20,12 | 20,26 | -2,13% | 1.997,00 |
| 25.07.2023 | 20,28 | 20,82 | 20,27 | 20,70 | 1,97% | 1.157,00 |
| 24.07.2023 | 20,73 | 21,00 | 20,30 | 20,30 | -2,31% | 4.868,00 |
| 21.07.2023 | 20,46 | 21,10 | 20,25 | 20,78 | 1,86% | 732,00 |
| 20.07.2023 | 21,07 | 21,10 | 20,28 | 20,40 | -3,09% | 4.485,00 |
| 19.07.2023 | 20,91 | 21,10 | 20,77 | 21,05 | 0,67% | 1.764,00 |
| 18.07.2023 | 20,86 | 21,23 | 20,67 | 20,91 | 0,14% | 721,00 |
| 17.07.2023 | 20,84 | 21,20 | 20,44 | 20,88 | 0,05% | 3.122,00 |