PVA TePla AG
[WKN: 746100 | ISIN: DE0007461006]
Aktienkurse
26,310€ 2,57%
Echtzeit-Aktienkurs PVA TePla AG
Bid: Ask:

Aktienkurse zur PVA TePla AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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