29,970€
-12,75%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 34,59 | 34,62 | 30,02 | 30,10 | -12,37% | 3.593,00 |
| 05.08.2026 | 35,13 | 35,25 | 33,96 | 34,35 | -1,52% | 480,00 |
| 04.08.2026 | 34,41 | 35,90 | 34,41 | 34,88 | 3,01% | 192,00 |
| 03.08.2026 | 33,11 | 34,09 | 32,25 | 33,86 | 2,14% | 61,00 |
| 31.07.2026 | 32,88 | 34,30 | 32,66 | 33,15 | 0,48% | 428,00 |
| 30.07.2026 | 31,31 | 33,03 | 31,17 | 32,99 | 5,20% | 260,00 |
| 29.07.2026 | 33,19 | 33,19 | 31,07 | 31,36 | -3,09% | 240,00 |
| 28.07.2026 | 34,13 | 34,13 | 31,73 | 32,36 | -6,31% | 1.218,00 |
| 27.07.2026 | 36,64 | 37,25 | 34,54 | 34,54 | -6,06% | 349,00 |
| 24.07.2026 | 37,07 | 37,80 | 36,26 | 36,77 | -0,97% | - |
| 23.07.2026 | 38,15 | 38,15 | 36,37 | 37,13 | -3,43% | - |
| 22.07.2026 | 37,99 | 38,53 | 37,16 | 38,45 | 1,16% | 61,00 |
| 21.07.2026 | 36,04 | 38,05 | 36,04 | 38,01 | 4,83% | - |
| 20.07.2026 | 36,88 | 37,28 | 36,14 | 36,26 | -1,12% | 450,00 |
| 17.07.2026 | 38,60 | 38,60 | 34,76 | 36,67 | -3,60% | 1.956,00 |
| 16.07.2026 | 39,71 | 40,13 | 37,97 | 38,04 | -4,21% | 15,00 |
| 15.07.2026 | 38,46 | 40,37 | 38,11 | 39,71 | 3,41% | - |
| 14.07.2026 | 37,55 | 38,46 | 36,95 | 38,40 | -1,44% | 462,00 |
| 13.07.2026 | 39,21 | 39,43 | 38,56 | 38,96 | 1,88% | 550,00 |
| 10.07.2026 | 38,44 | 38,91 | 37,50 | 38,24 | -1,29% | 30,00 |
| 09.07.2026 | 36,98 | 39,16 | 36,70 | 38,74 | 5,30% | 136,00 |
| 08.07.2026 | 36,84 | 37,69 | 34,91 | 36,79 | -2,44% | 1.185,00 |
| 07.07.2026 | 40,24 | 40,24 | 37,16 | 37,71 | -6,05% | 1.662,00 |
| 06.07.2026 | 41,67 | 41,79 | 39,48 | 40,14 | -3,60% | 622,00 |
| 03.07.2026 | 39,28 | 42,50 | 38,86 | 41,64 | 7,49% | 378,00 |
| 02.07.2026 | 43,30 | 43,41 | 0,00 | 38,74 | -10,39% | 1.859,00 |
| 01.07.2026 | 44,50 | 46,78 | 42,98 | 43,23 | -4,13% | 4.243,00 |
| 30.06.2026 | 43,93 | 45,23 | 43,16 | 45,09 | 0,92% | 411,00 |
| 29.06.2026 | 43,37 | 45,21 | 42,35 | 44,68 | 2,45% | 641,00 |
| 26.06.2026 | 43,61 | 43,70 | 41,87 | 43,61 | 1,94% | 1.604,00 |
| 25.06.2026 | 39,93 | 42,99 | 39,89 | 42,78 | 7,60% | 532,00 |
| 24.06.2026 | 40,80 | 41,44 | 39,40 | 39,76 | -2,17% | 40,00 |
| 23.06.2026 | 42,74 | 43,00 | 39,66 | 40,64 | -6,06% | 1.524,00 |
| 22.06.2026 | 43,60 | 44,21 | 42,41 | 43,26 | -0,87% | 282,00 |
| 19.06.2026 | 44,16 | 44,65 | 42,88 | 43,64 | -1,20% | 836,00 |
| 18.06.2026 | 44,90 | 46,33 | 43,97 | 44,17 | -2,00% | 515,00 |
| 17.06.2026 | 42,32 | 45,09 | 42,16 | 45,07 | 3,61% | 849,00 |
| 16.06.2026 | 43,75 | 43,82 | 42,93 | 43,50 | -0,64% | 2,00 |
| 15.06.2026 | 43,81 | 44,88 | 43,18 | 43,78 | 0,02% | 182,00 |
| 12.06.2026 | 42,69 | 44,13 | 42,00 | 43,77 | 2,29% | 373,00 |
| 11.06.2026 | 41,35 | 43,13 | 41,35 | 42,79 | 3,16% | 92,00 |
| 10.06.2026 | 40,85 | 42,67 | 40,48 | 41,48 | 0,61% | 32,00 |
| 09.06.2026 | 42,22 | 43,69 | 40,85 | 41,23 | -2,02% | 676,00 |
| 08.06.2026 | 0,00 | 42,62 | 0,00 | 42,08 | 3,06% | 449,00 |
| 05.06.2026 | 42,01 | 42,33 | 40,09 | 40,83 | -3,50% | 912,00 |
| 04.06.2026 | 42,98 | 44,02 | 41,56 | 42,31 | -2,67% | 173,00 |
| 03.06.2026 | 42,56 | 44,28 | 42,30 | 43,47 | 1,71% | 694,00 |
| 02.06.2026 | 41,50 | 43,11 | 41,11 | 42,74 | 3,06% | 1.441,00 |
| 01.06.2026 | 43,58 | 43,98 | 40,11 | 41,47 | -5,02% | 2.033,00 |
| 29.05.2026 | 44,22 | 44,34 | 43,27 | 43,66 | 0,48% | 59,00 |
| 28.05.2026 | 42,77 | 44,78 | 42,76 | 43,45 | -0,80% | 311,00 |
| 27.05.2026 | 44,74 | 45,14 | 43,15 | 43,80 | 0,05% | 123,00 |
| 26.05.2026 | 43,31 | 43,82 | 43,22 | 43,78 | 0,76% | 100,00 |
| 25.05.2026 | 43,31 | 43,86 | 42,67 | 43,45 | 2,24% | 337,00 |
| 22.05.2026 | 41,34 | 43,77 | 41,25 | 42,50 | 2,31% | 577,00 |
| 21.05.2026 | 42,32 | 42,41 | 40,55 | 41,54 | -1,56% | 377,00 |
| 20.05.2026 | 41,28 | 42,85 | 39,79 | 42,20 | 2,45% | 131,00 |
| 19.05.2026 | 43,20 | 43,76 | 40,86 | 41,19 | -5,64% | 486,00 |
| 18.05.2026 | 43,00 | 45,66 | 42,92 | 43,65 | -0,16% | 414,00 |
| 15.05.2026 | 42,61 | 44,43 | 42,31 | 43,72 | 1,44% | 829,00 |
| 14.05.2026 | 41,33 | 44,21 | 41,29 | 43,10 | 5,15% | 1.509,00 |
| 13.05.2026 | 39,85 | 41,98 | 39,81 | 40,99 | 2,17% | 609,00 |
| 12.05.2026 | 42,63 | 42,67 | 39,86 | 40,12 | -6,44% | 1.519,00 |
| 11.05.2026 | 42,97 | 44,91 | 42,84 | 42,88 | -1,83% | 2.361,00 |
| 08.05.2026 | 40,28 | 43,90 | 39,97 | 43,68 | 7,43% | 2.768,00 |
| 07.05.2026 | 37,85 | 41,63 | 37,79 | 40,66 | 7,40% | 3.215,00 |
| 06.05.2026 | 39,09 | 39,73 | 37,00 | 37,86 | -2,60% | 797,00 |
| 05.05.2026 | 36,94 | 39,11 | 36,89 | 38,87 | 4,88% | 67,00 |
| 04.05.2026 | 36,36 | 38,07 | 36,36 | 37,06 | 0,52% | 562,00 |
| 30.04.2026 | 35,27 | 37,19 | 34,91 | 36,87 | 4,66% | 9,00 |
| 29.04.2026 | 33,96 | 35,34 | 33,90 | 35,23 | 0,66% | 430,00 |
| 28.04.2026 | 35,08 | 35,14 | 34,66 | 35,00 | 0,29% | 140,00 |
| 27.04.2026 | 37,18 | 37,66 | 34,77 | 34,90 | -6,08% | 358,00 |
| 24.04.2026 | 36,87 | 37,97 | 36,56 | 37,16 | -0,91% | 80,00 |
| 23.04.2026 | 37,27 | 38,31 | 35,70 | 37,50 | 0,73% | 1.880,00 |
| 22.04.2026 | 38,41 | 39,84 | 37,08 | 37,23 | -2,49% | 884,00 |
| 21.04.2026 | 37,55 | 38,61 | 37,39 | 38,18 | 2,03% | 150,00 |
| 20.04.2026 | 35,37 | 37,96 | 34,89 | 37,42 | 3,46% | 2.243,00 |
| 17.04.2026 | 34,85 | 36,20 | 34,66 | 36,17 | 4,63% | 802,00 |
| 16.04.2026 | 34,18 | 34,86 | 34,15 | 34,57 | 1,20% | 312,00 |
| 15.04.2026 | 32,99 | 34,61 | 32,65 | 34,16 | 2,71% | 283,00 |
| 14.04.2026 | 33,15 | 33,51 | 33,10 | 33,26 | 1,87% | 26,00 |
| 13.04.2026 | 32,33 | 33,34 | 32,17 | 32,65 | -0,58% | 349,00 |
| 10.04.2026 | 30,99 | 33,33 | 30,99 | 32,84 | 4,09% | 2.264,00 |
| 09.04.2026 | 31,55 | 32,09 | 31,44 | 31,55 | 0,16% | - |
| 08.04.2026 | 29,90 | 32,22 | 29,90 | 31,50 | 6,06% | 297,00 |
| 07.04.2026 | 30,52 | 30,58 | 29,51 | 29,70 | -2,69% | 409,00 |
| 02.04.2026 | 30,47 | 31,19 | 28,45 | 30,52 | -3,05% | 1.041,00 |
| 01.04.2026 | 30,07 | 31,64 | 30,02 | 31,48 | 5,60% | 622,00 |
| 31.03.2026 | 29,93 | 30,17 | 29,07 | 29,81 | 0,00% | 1.100,00 |
| 30.03.2026 | 30,46 | 31,30 | 29,60 | 29,81 | -4,12% | 1.243,00 |
| 27.03.2026 | 32,41 | 32,87 | 30,20 | 31,09 | -3,78% | 551,00 |
| 26.03.2026 | 32,62 | 33,10 | 32,08 | 32,31 | -1,43% | 2.520,00 |
| 25.03.2026 | 31,22 | 33,47 | 30,74 | 32,78 | 8,90% | 3.282,00 |
| 24.03.2026 | 29,80 | 30,34 | 28,74 | 30,10 | -0,59% | 2.150,00 |
| 23.03.2026 | 26,51 | 31,08 | 25,79 | 30,28 | 13,20% | 3.257,00 |
| 20.03.2026 | 28,12 | 29,59 | 26,60 | 26,75 | -4,77% | 2.800,00 |
| 19.03.2026 | 26,83 | 29,93 | 26,49 | 28,09 | 4,62% | 3.267,00 |
| 18.03.2026 | 26,91 | 27,66 | 26,27 | 26,85 | 0,49% | 830,00 |
| 17.03.2026 | 26,51 | 26,85 | 25,65 | 26,72 | 1,33% | 410,00 |