19,880€
-5,96%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 17,39 | 18,01 | 17,30 | 17,54 | 1,12% | 704,00 |
| 28.05.2025 | 17,33 | 17,65 | 17,31 | 17,34 | -0,17% | 512,00 |
| 27.05.2025 | 17,50 | 17,70 | 17,08 | 17,37 | -0,74% | 1.376,00 |
| 26.05.2025 | 17,41 | 17,96 | 17,17 | 17,50 | 1,45% | 6.896,00 |
| 23.05.2025 | 15,99 | 18,06 | 15,99 | 17,25 | 7,34% | 10.759,00 |
| 22.05.2025 | 15,84 | 16,18 | 15,70 | 16,07 | 0,94% | - |
| 21.05.2025 | 15,82 | 16,41 | 15,82 | 15,92 | 0,28% | 1.400,00 |
| 20.05.2025 | 16,33 | 16,89 | 15,86 | 15,88 | -3,29% | 2.020,00 |
| 19.05.2025 | 15,97 | 16,42 | 15,94 | 16,42 | 1,96% | 2.905,00 |
| 16.05.2025 | 16,56 | 16,72 | 15,97 | 16,10 | -2,90% | 2.385,00 |
| 15.05.2025 | 17,13 | 17,71 | 16,38 | 16,58 | -3,35% | 6.460,00 |
| 14.05.2025 | 16,83 | 18,10 | 16,67 | 17,16 | 1,96% | 9.002,00 |
| 13.05.2025 | 16,84 | 17,22 | 16,56 | 16,83 | 0,27% | 5.258,00 |
| 12.05.2025 | 16,94 | 17,43 | 16,76 | 16,78 | -0,92% | 3.125,00 |
| 09.05.2025 | 16,64 | 17,24 | 16,61 | 16,94 | 1,83% | 3.240,00 |
| 08.05.2025 | 16,47 | 17,20 | 16,47 | 16,63 | 1,00% | 3.040,00 |
| 07.05.2025 | 16,24 | 16,57 | 15,90 | 16,47 | 1,39% | 293,00 |
| 06.05.2025 | 16,43 | 16,69 | 15,85 | 16,24 | -0,82% | 843,00 |
| 05.05.2025 | 16,41 | 16,87 | 16,32 | 16,38 | -0,18% | 1.798,00 |
| 02.05.2025 | 16,28 | 16,85 | 16,21 | 16,41 | 0,77% | 3.761,00 |
| 30.04.2025 | 16,95 | 17,03 | 16,00 | 16,28 | -3,81% | 1.570,00 |
| 29.04.2025 | 16,92 | 17,38 | 16,88 | 16,93 | 0,03% | 230,00 |
| 28.04.2025 | 16,81 | 17,28 | 16,73 | 16,92 | -0,09% | 1.543,00 |
| 25.04.2025 | 16,91 | 17,33 | 16,81 | 16,94 | 0,15% | 5.206,00 |
| 24.04.2025 | 16,26 | 17,53 | 16,11 | 16,91 | 4,13% | 17.309,00 |
| 23.04.2025 | 15,24 | 16,38 | 15,24 | 16,24 | 6,49% | 5.223,00 |
| 22.04.2025 | 15,27 | 15,36 | 14,88 | 15,25 | -0,03% | 880,00 |
| 17.04.2025 | 15,26 | 15,67 | 15,10 | 15,26 | 1,06% | 2.535,00 |
| 16.04.2025 | 15,61 | 15,62 | 14,95 | 15,10 | -3,95% | 3.371,00 |
| 15.04.2025 | 13,51 | 15,95 | 13,39 | 15,72 | 16,02% | 15.990,00 |
| 14.04.2025 | 13,49 | 13,75 | 13,25 | 13,55 | 0,41% | 400,00 |
| 11.04.2025 | 13,15 | 13,52 | 13,06 | 13,49 | 2,70% | 1.040,00 |
| 10.04.2025 | 13,01 | 13,81 | 12,83 | 13,14 | -0,83% | 2.225,00 |
| 09.04.2025 | 12,09 | 13,58 | 12,00 | 13,25 | 8,65% | 625,00 |
| 08.04.2025 | 12,43 | 12,91 | 12,06 | 12,19 | -1,93% | 3.251,00 |
| 07.04.2025 | 12,21 | 13,56 | 10,76 | 12,43 | 1,47% | 8.726,00 |
| 04.04.2025 | 13,61 | 14,10 | 12,16 | 12,25 | -10,06% | 3.800,00 |
| 03.04.2025 | 13,46 | 13,88 | 13,16 | 13,62 | -1,59% | 1.757,00 |
| 02.04.2025 | 13,56 | 13,99 | 13,47 | 13,84 | 1,95% | 1.719,00 |
| 01.04.2025 | 12,64 | 13,80 | 12,58 | 13,58 | 7,31% | 3.439,00 |
| 31.03.2025 | 13,39 | 13,42 | 12,53 | 12,65 | -5,46% | 6.277,00 |
| 28.03.2025 | 14,85 | 14,94 | 13,38 | 13,38 | -9,59% | 3.241,00 |
| 27.03.2025 | 15,02 | 15,37 | 14,69 | 14,80 | -2,08% | 386,00 |
| 26.03.2025 | 15,34 | 15,58 | 15,06 | 15,12 | -1,21% | 949,00 |
| 25.03.2025 | 15,56 | 15,65 | 14,94 | 15,30 | -1,48% | 1.105,00 |
| 24.03.2025 | 15,10 | 15,77 | 15,09 | 15,53 | 2,75% | 1.871,00 |
| 21.03.2025 | 14,82 | 15,58 | 14,73 | 15,12 | 1,99% | 4.990,00 |
| 20.03.2025 | 13,97 | 15,20 | 13,95 | 14,82 | 6,12% | 680,00 |
| 19.03.2025 | 15,19 | 15,19 | 13,01 | 13,97 | -7,97% | 13.148,00 |
| 18.03.2025 | 14,33 | 15,42 | 14,18 | 15,18 | 6,30% | 5.881,00 |
| 17.03.2025 | 13,81 | 14,48 | 13,77 | 14,28 | 3,14% | 1.860,00 |
| 14.03.2025 | 13,80 | 14,33 | 13,76 | 13,84 | 0,80% | 4.183,00 |
| 13.03.2025 | 13,30 | 13,92 | 13,20 | 13,73 | 3,27% | 2.380,00 |
| 12.03.2025 | 13,19 | 13,55 | 13,05 | 13,30 | 1,26% | 1.710,00 |