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 |