13,580€
0,33%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,55 | 13,70 | 13,29 | 13,58 | 0,33% | 222,00 |
| 20.12.2024 | 13,34 | 13,68 | 13,23 | 13,54 | 1,50% | 1.141,00 |
| 19.12.2024 | 13,60 | 13,65 | 13,31 | 13,34 | -1,95% | 962,00 |
| 18.12.2024 | 13,59 | 13,93 | 13,51 | 13,60 | -0,04% | 1.555,00 |
| 17.12.2024 | 13,67 | 13,95 | 13,54 | 13,61 | -0,44% | 845,00 |
| 16.12.2024 | 13,81 | 13,83 | 13,46 | 13,67 | -1,01% | 3.783,00 |
| 13.12.2024 | 13,77 | 13,98 | 13,70 | 13,81 | 0,29% | 1.574,00 |
| 12.12.2024 | 13,68 | 13,86 | 13,55 | 13,77 | 0,51% | 885,00 |
| 11.12.2024 | 13,31 | 13,86 | 13,31 | 13,70 | 2,89% | 1.108,00 |
| 10.12.2024 | 13,81 | 13,97 | 13,25 | 13,31 | -3,55% | 5.062,00 |
| 09.12.2024 | 13,88 | 14,15 | 13,79 | 13,80 | -0,43% | 4.220,00 |
| 06.12.2024 | 13,97 | 14,04 | 13,58 | 13,86 | -0,79% | 5.310,00 |
| 05.12.2024 | 13,48 | 14,19 | 13,25 | 13,97 | 3,67% | 12.736,00 |
| 04.12.2024 | 12,70 | 13,48 | 12,57 | 13,48 | 6,27% | 6.776,00 |
| 03.12.2024 | 12,63 | 12,76 | 12,36 | 12,68 | 0,44% | 3.602,00 |
| 02.12.2024 | 12,86 | 12,95 | 12,42 | 12,63 | -2,28% | 87,00 |
| 29.11.2024 | 12,65 | 12,99 | 12,56 | 12,92 | 2,17% | 538,00 |
| 28.11.2024 | 12,50 | 12,90 | 12,50 | 12,65 | 1,16% | 2.466,00 |
| 27.11.2024 | 12,86 | 12,86 | 12,41 | 12,50 | -2,80% | 250,00 |
| 26.11.2024 | 12,97 | 13,06 | 12,61 | 12,86 | -0,81% | 1.092,00 |
| 25.11.2024 | 12,55 | 13,10 | 12,55 | 12,97 | 3,27% | 7.077,00 |
| 22.11.2024 | 10,94 | 12,72 | 10,93 | 12,56 | 14,76% | 7.443,00 |
| 21.11.2024 | 11,05 | 11,24 | 10,82 | 10,94 | -1,00% | 890,00 |
| 20.11.2024 | 10,91 | 11,30 | 10,89 | 11,05 | 1,47% | 1.144,00 |
| 19.11.2024 | 11,15 | 11,24 | 10,56 | 10,89 | -2,29% | 2.815,00 |
| 18.11.2024 | 11,89 | 12,09 | 11,04 | 11,15 | -6,27% | 4.155,00 |
| 15.11.2024 | 12,11 | 12,29 | 11,58 | 11,89 | -1,78% | 700,00 |
| 14.11.2024 | 12,05 | 12,25 | 11,86 | 12,11 | 0,50% | 2.505,00 |
| 13.11.2024 | 12,72 | 12,84 | 11,78 | 12,05 | -5,19% | 2.794,00 |
| 12.11.2024 | 12,67 | 13,32 | 12,39 | 12,71 | 0,20% | 3.265,00 |
| 11.11.2024 | 12,27 | 12,75 | 12,10 | 12,68 | 3,34% | 6.615,00 |
| 08.11.2024 | 12,70 | 12,98 | 12,25 | 12,27 | -3,39% | 863,00 |
| 07.11.2024 | 11,82 | 12,85 | 11,73 | 12,70 | 7,31% | 1.743,00 |
| 06.11.2024 | 11,81 | 12,26 | 11,60 | 11,84 | -0,67% | 1.330,00 |
| 05.11.2024 | 11,61 | 11,92 | 11,53 | 11,92 | 2,54% | 100,00 |
| 04.11.2024 | 11,69 | 11,87 | 11,52 | 11,62 | -0,56% | 880,00 |
| 01.11.2024 | 11,71 | 11,79 | 11,52 | 11,69 | -0,21% | 1.750,00 |
| 31.10.2024 | 11,79 | 11,91 | 11,42 | 11,71 | -0,68% | 400,00 |
| 30.10.2024 | 11,76 | 12,01 | 11,72 | 11,79 | 0,34% | 675,00 |
| 29.10.2024 | 11,69 | 11,88 | 11,35 | 11,75 | 0,47% | 1.659,00 |
| 28.10.2024 | 12,33 | 12,55 | 11,66 | 11,70 | -5,11% | 5.372,00 |
| 25.10.2024 | 12,27 | 12,49 | 12,14 | 12,33 | 0,49% | 928,00 |
| 24.10.2024 | 12,33 | 12,62 | 12,27 | 12,27 | -0,61% | 301,00 |
| 23.10.2024 | 12,74 | 12,97 | 12,25 | 12,34 | -3,06% | 330,00 |
| 22.10.2024 | 12,66 | 12,78 | 12,53 | 12,73 | 0,39% | 660,00 |
| 21.10.2024 | 12,62 | 12,87 | 12,43 | 12,68 | 0,52% | 593,00 |
| 18.10.2024 | 12,26 | 12,70 | 12,24 | 12,62 | 2,85% | 1.305,00 |
| 17.10.2024 | 12,17 | 12,48 | 12,11 | 12,27 | 0,66% | 1.263,00 |
| 16.10.2024 | 12,01 | 12,26 | 11,83 | 12,19 | 1,50% | 2.243,00 |
| 15.10.2024 | 12,89 | 12,91 | 11,84 | 12,01 | -6,83% | 3.065,00 |
| 14.10.2024 | 12,86 | 13,06 | 12,76 | 12,89 | 0,31% | - |
| 11.10.2024 | 13,01 | 13,10 | 12,82 | 12,85 | -1,23% | 287,00 |
| 10.10.2024 | 12,74 | 13,13 | 12,55 | 13,01 | 2,12% | 460,00 |
| 09.10.2024 | 12,55 | 12,84 | 12,46 | 12,74 | 1,47% | 448,00 |
| 08.10.2024 | 12,63 | 12,63 | 12,45 | 12,55 | -0,67% | 373,00 |
| 07.10.2024 | 13,62 | 13,62 | 12,39 | 12,64 | -6,99% | 5.799,00 |
| 04.10.2024 | 13,14 | 13,60 | 13,06 | 13,59 | 3,50% | 1.170,00 |
| 03.10.2024 | 13,32 | 13,38 | 13,02 | 13,13 | -1,50% | 272,00 |
| 02.10.2024 | 13,36 | 13,45 | 13,13 | 13,33 | -0,11% | 13,00 |
| 01.10.2024 | 13,68 | 13,86 | 13,18 | 13,34 | -2,56% | 3.358,00 |
| 30.09.2024 | 13,40 | 13,73 | 13,22 | 13,69 | 2,16% | 1.240,00 |
| 27.09.2024 | 13,19 | 13,54 | 13,15 | 13,40 | 1,67% | 2.175,00 |
| 26.09.2024 | 12,80 | 13,29 | 12,63 | 13,18 | 2,93% | 4.535,00 |
| 25.09.2024 | 12,60 | 12,81 | 12,39 | 12,81 | 1,67% | 577,00 |
| 24.09.2024 | 12,46 | 12,86 | 12,42 | 12,60 | 1,16% | 2.300,00 |
| 23.09.2024 | 12,34 | 12,59 | 12,11 | 12,45 | 0,97% | 140,00 |
| 20.09.2024 | 12,92 | 12,92 | 12,29 | 12,33 | -4,53% | 1.825,00 |
| 19.09.2024 | 12,07 | 12,92 | 12,07 | 12,92 | 7,05% | 331,00 |
| 18.09.2024 | 12,20 | 12,36 | 11,94 | 12,07 | -1,11% | 400,00 |
| 17.09.2024 | 11,84 | 12,33 | 11,64 | 12,20 | 3,13% | 1.509,00 |
| 16.09.2024 | 12,29 | 12,30 | 11,75 | 11,83 | -3,70% | 1.198,00 |
| 13.09.2024 | 12,14 | 12,49 | 12,11 | 12,29 | 1,19% | 1.071,00 |
| 12.09.2024 | 12,74 | 13,09 | 12,07 | 12,14 | -4,78% | 3.060,00 |
| 11.09.2024 | 12,95 | 13,11 | 12,53 | 12,75 | -1,47% | 647,00 |
| 10.09.2024 | 12,54 | 13,04 | 12,53 | 12,94 | 2,86% | 2.450,00 |
| 09.09.2024 | 13,48 | 13,52 | 12,41 | 12,58 | -6,12% | 4.281,00 |
| 06.09.2024 | 13,24 | 13,63 | 12,93 | 13,40 | 1,25% | 1.295,00 |
| 05.09.2024 | 13,37 | 13,53 | 13,21 | 13,24 | -1,08% | 485,00 |
| 04.09.2024 | 13,63 | 13,63 | 13,20 | 13,38 | -1,83% | 1.130,00 |
| 03.09.2024 | 14,61 | 14,62 | 13,59 | 13,63 | -6,68% | 1.512,00 |
| 02.09.2024 | 15,09 | 15,10 | 14,48 | 14,61 | -3,34% | 1.838,00 |
| 30.08.2024 | 15,07 | 15,15 | 14,86 | 15,11 | 0,30% | 1.630,00 |
| 29.08.2024 | 14,44 | 15,34 | 14,32 | 15,07 | 4,44% | 3.925,00 |
| 28.08.2024 | 14,61 | 14,72 | 14,34 | 14,43 | -1,27% | 2.363,00 |
| 27.08.2024 | 14,19 | 14,69 | 14,17 | 14,61 | 3,03% | 1.227,00 |
| 26.08.2024 | 14,18 | 14,36 | 13,99 | 14,18 | 0,11% | 350,00 |
| 23.08.2024 | 14,28 | 14,32 | 13,87 | 14,17 | -0,81% | 685,00 |
| 22.08.2024 | 14,36 | 14,54 | 14,04 | 14,28 | -0,52% | 135,00 |
| 21.08.2024 | 14,28 | 14,39 | 14,09 | 14,36 | 0,53% | 400,00 |
| 20.08.2024 | 14,33 | 14,67 | 14,20 | 14,28 | -0,21% | 645,00 |
| 19.08.2024 | 14,59 | 14,70 | 14,21 | 14,31 | -1,89% | 1.460,00 |
| 16.08.2024 | 14,92 | 15,10 | 14,58 | 14,59 | -2,25% | 2.246,00 |
| 15.08.2024 | 14,76 | 15,21 | 14,29 | 14,92 | 1,08% | 2.225,00 |
| 14.08.2024 | 12,97 | 14,95 | 12,96 | 14,76 | 13,84% | 6.432,00 |
| 13.08.2024 | 13,12 | 13,18 | 12,52 | 12,97 | -1,03% | 1.675,00 |
| 12.08.2024 | 13,01 | 13,17 | 12,84 | 13,10 | 0,85% | 1.070,00 |
| 09.08.2024 | 12,93 | 13,18 | 12,91 | 12,99 | 0,35% | 266,00 |
| 08.08.2024 | 13,07 | 13,20 | 12,82 | 12,95 | -0,65% | 1.698,00 |
| 07.08.2024 | 12,88 | 13,25 | 12,84 | 13,03 | 1,52% | 3.997,00 |
| 06.08.2024 | 12,77 | 13,22 | 12,77 | 12,84 | 0,39% | 1.521,00 |