16,755€
-1,67%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 16,98 | 17,05 | 16,52 | 16,76 | -1,64% | 1.824,00 |
| 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 |
| 11.03.2025 | 12,91 | 13,41 | 12,72 | 13,13 | 1,86% | 379,00 |
| 10.03.2025 | 13,59 | 13,90 | 12,81 | 12,89 | -5,12% | 3.360,00 |
| 07.03.2025 | 13,35 | 13,62 | 13,27 | 13,59 | 1,76% | 590,00 |
| 06.03.2025 | 13,45 | 13,89 | 13,01 | 13,35 | -0,74% | 13.237,00 |
| 05.03.2025 | 12,75 | 13,89 | 12,71 | 13,45 | 6,11% | 6.228,00 |
| 04.03.2025 | 13,18 | 13,18 | 12,55 | 12,68 | -3,80% | 9.597,00 |
| 03.03.2025 | 13,34 | 13,55 | 13,00 | 13,18 | -0,79% | 11.623,00 |
| 28.02.2025 | 14,03 | 14,06 | 13,12 | 13,28 | -5,82% | 5.323,00 |
| 27.02.2025 | 14,62 | 14,71 | 13,94 | 14,10 | -3,59% | 2.279,00 |
| 26.02.2025 | 14,47 | 14,88 | 14,46 | 14,63 | 1,25% | 1.370,00 |
| 25.02.2025 | 14,72 | 14,79 | 14,33 | 14,45 | -1,87% | 309,00 |
| 24.02.2025 | 14,43 | 14,87 | 14,18 | 14,72 | 3,23% | 1.299,00 |
| 21.02.2025 | 14,17 | 14,71 | 14,14 | 14,26 | 0,60% | 1.736,00 |
| 20.02.2025 | 14,04 | 14,64 | 13,83 | 14,18 | 0,96% | 7.210,00 |
| 19.02.2025 | 13,60 | 14,38 | 13,55 | 14,04 | 2,93% | 6.583,00 |
| 18.02.2025 | 14,15 | 14,36 | 13,40 | 13,64 | -4,01% | 5.400,00 |
| 17.02.2025 | 13,60 | 14,27 | 13,57 | 14,21 | 4,37% | 3.845,00 |
| 14.02.2025 | 13,56 | 13,94 | 13,50 | 13,62 | 0,48% | 2.995,00 |
| 13.02.2025 | 13,75 | 13,91 | 13,30 | 13,55 | -1,49% | 1.226,00 |
| 12.02.2025 | 13,26 | 13,96 | 13,21 | 13,76 | 3,77% | 11.798,00 |
| 11.02.2025 | 13,36 | 13,47 | 13,20 | 13,26 | -0,71% | 450,00 |
| 10.02.2025 | 12,73 | 13,41 | 12,73 | 13,35 | 4,09% | 1.400,00 |
| 07.02.2025 | 13,10 | 13,11 | 12,75 | 12,83 | -2,17% | 575,00 |
| 06.02.2025 | 12,94 | 13,23 | 12,85 | 13,11 | 1,31% | 2.240,00 |
| 05.02.2025 | 13,16 | 13,38 | 12,76 | 12,94 | -1,63% | 2.829,00 |
| 04.02.2025 | 13,28 | 13,42 | 13,06 | 13,16 | -0,90% | 7.770,00 |
| 03.02.2025 | 13,61 | 13,62 | 13,11 | 13,28 | -3,80% | 3.516,00 |
| 31.01.2025 | 13,59 | 14,01 | 13,50 | 13,80 | 1,73% | 4.410,00 |
| 30.01.2025 | 12,88 | 13,65 | 12,86 | 13,57 | 5,28% | 2.073,00 |
| 29.01.2025 | 13,04 | 13,45 | 12,79 | 12,89 | -1,26% | 572,00 |
| 28.01.2025 | 12,90 | 13,06 | 12,79 | 13,05 | 0,93% | 3.171,00 |
| 27.01.2025 | 13,37 | 13,37 | 12,50 | 12,93 | -3,29% | 3.131,00 |
| 24.01.2025 | 13,66 | 13,89 | 13,24 | 13,37 | -2,27% | 692,00 |
| 23.01.2025 | 14,05 | 14,26 | 13,48 | 13,68 | -2,56% | 4.375,00 |
| 22.01.2025 | 14,04 | 14,17 | 13,85 | 14,04 | 0,07% | 1.200,00 |
| 21.01.2025 | 13,91 | 14,18 | 13,85 | 14,03 | 0,47% | 1.040,00 |
| 20.01.2025 | 13,89 | 14,01 | 13,57 | 13,97 | 0,76% | 2.250,00 |
| 17.01.2025 | 13,96 | 14,11 | 13,80 | 13,86 | -0,61% | 1.015,00 |
| 16.01.2025 | 14,10 | 14,36 | 13,70 | 13,95 | -1,59% | 1.160,00 |
| 15.01.2025 | 14,03 | 14,18 | 13,71 | 14,17 | 1,00% | 3.307,00 |
| 14.01.2025 | 14,82 | 14,97 | 14,02 | 14,03 | -5,46% | 2.475,00 |
| 13.01.2025 | 14,23 | 15,83 | 14,17 | 14,84 | 4,14% | 5.536,00 |
| 10.01.2025 | 14,34 | 14,51 | 14,16 | 14,25 | -0,56% | 51,00 |
| 09.01.2025 | 14,17 | 14,49 | 14,12 | 14,33 | 0,95% | 100,00 |