12,685€
1,08%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 12,55 | 12,72 | 12,46 | 12,69 | 1,08% | 368,00 |
| 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 |
| 05.08.2024 | 13,01 | 13,01 | 12,03 | 12,79 | -1,50% | 7.405,00 |
| 02.08.2024 | 14,09 | 14,17 | 12,61 | 12,98 | -8,49% | 14.599,00 |
| 01.08.2024 | 14,44 | 14,76 | 14,05 | 14,19 | -1,70% | 795,00 |
| 31.07.2024 | 14,32 | 14,60 | 14,15 | 14,43 | 0,98% | 1.055,00 |
| 30.07.2024 | 14,43 | 14,54 | 14,27 | 14,29 | -0,94% | 375,00 |
| 29.07.2024 | 14,54 | 14,76 | 14,23 | 14,43 | -0,79% | 522,00 |
| 26.07.2024 | 14,10 | 14,55 | 14,09 | 14,54 | 3,12% | 1.010,00 |
| 25.07.2024 | 14,41 | 14,44 | 14,04 | 14,10 | -2,32% | 1.340,00 |
| 24.07.2024 | 14,44 | 14,44 | 14,13 | 14,44 | -0,07% | 885,00 |
| 23.07.2024 | 14,35 | 14,48 | 14,20 | 14,45 | 0,63% | 1.128,00 |
| 22.07.2024 | 13,91 | 14,73 | 13,91 | 14,36 | 3,24% | 1.623,00 |
| 19.07.2024 | 14,27 | 14,37 | 13,90 | 13,91 | -2,69% | 7.041,00 |
| 18.07.2024 | 14,48 | 14,50 | 14,14 | 14,29 | -1,21% | 1.645,00 |
| 17.07.2024 | 14,97 | 15,00 | 14,36 | 14,47 | -3,37% | 1.020,00 |
| 16.07.2024 | 14,86 | 15,02 | 14,81 | 14,97 | 0,77% | 440,00 |
| 15.07.2024 | 15,05 | 15,17 | 0,00 | 14,86 | -1,26% | 1.224,00 |
| 12.07.2024 | 14,90 | 15,37 | 14,74 | 15,05 | 1,14% | 215,00 |
| 11.07.2024 | 14,94 | 15,00 | 14,60 | 14,88 | -0,44% | 1.200,00 |
| 10.07.2024 | 14,57 | 14,94 | 14,42 | 14,94 | 2,54% | 570,00 |
| 09.07.2024 | 15,11 | 15,15 | 14,26 | 14,57 | -3,54% | 3.282,00 |
| 08.07.2024 | 15,82 | 15,99 | 14,78 | 15,11 | -4,49% | 2.613,00 |
| 05.07.2024 | 15,44 | 16,35 | 15,42 | 15,82 | 2,36% | 3.446,00 |
| 04.07.2024 | 15,21 | 15,64 | 15,20 | 15,45 | 1,51% | 912,00 |
| 03.07.2024 | 14,90 | 15,35 | 14,89 | 15,22 | 2,28% | 2.280,00 |
| 02.07.2024 | 15,19 | 15,22 | 14,87 | 14,88 | -2,01% | 685,00 |
| 01.07.2024 | 15,27 | 15,46 | 15,10 | 15,19 | -0,59% | 3.361,00 |
| 28.06.2024 | 15,21 | 15,49 | 15,12 | 15,28 | 0,39% | 30,00 |
| 27.06.2024 | 15,49 | 15,71 | 15,11 | 15,22 | -1,65% | 830,00 |
| 26.06.2024 | 15,62 | 16,03 | 15,30 | 15,47 | -0,93% | 894,00 |
| 25.06.2024 | 15,49 | 15,65 | 15,20 | 15,62 | 0,84% | 721,00 |
| 24.06.2024 | 15,42 | 16,07 | 15,11 | 15,49 | 0,58% | 1.794,00 |
| 21.06.2024 | 16,54 | 16,55 | 14,79 | 15,40 | -6,89% | 7.479,00 |
| 20.06.2024 | 16,25 | 16,71 | 16,25 | 16,54 | 1,79% | 60,00 |
| 19.06.2024 | 16,94 | 16,94 | 16,18 | 16,25 | -4,07% | 2.052,00 |
| 18.06.2024 | 16,74 | 17,06 | 16,70 | 16,94 | 1,04% | 1.015,00 |
| 17.06.2024 | 16,98 | 17,07 | 16,60 | 16,76 | -1,03% | 1.520,00 |
| 14.06.2024 | 17,87 | 17,93 | 16,73 | 16,94 | -5,18% | 3.196,00 |
| 13.06.2024 | 18,61 | 18,62 | 17,70 | 17,86 | -4,06% | 1.132,00 |
| 12.06.2024 | 18,43 | 18,63 | 18,14 | 18,62 | 1,03% | 415,00 |
| 11.06.2024 | 18,57 | 18,60 | 18,39 | 18,43 | -0,78% | 570,00 |
| 10.06.2024 | 18,67 | 18,68 | 18,32 | 18,57 | -0,70% | 394,00 |
| 07.06.2024 | 18,75 | 19,08 | 18,65 | 18,70 | -0,24% | 100,00 |
| 06.06.2024 | 18,86 | 18,98 | 18,66 | 18,75 | -0,66% | 260,00 |
| 05.06.2024 | 18,64 | 18,89 | 18,48 | 18,87 | 1,26% | 21,00 |
| 04.06.2024 | 18,36 | 18,70 | 18,21 | 18,64 | 1,50% | 401,00 |
| 03.06.2024 | 18,67 | 18,87 | 18,36 | 18,36 | -1,69% | 2.696,00 |
| 31.05.2024 | 18,70 | 18,73 | 18,10 | 18,68 | -0,05% | 1.909,00 |
| 30.05.2024 | 18,74 | 18,88 | 18,62 | 18,69 | -0,03% | 1.610,00 |
| 29.05.2024 | 19,11 | 19,16 | 18,69 | 18,69 | -2,20% | 186,00 |
| 28.05.2024 | 19,08 | 19,29 | 19,01 | 19,11 | 0,16% | 1.700,00 |
| 27.05.2024 | 19,11 | 19,29 | 18,84 | 19,08 | -0,16% | 1.215,00 |
| 24.05.2024 | 18,76 | 19,27 | 18,42 | 19,11 | 1,87% | 2.890,00 |
| 23.05.2024 | 19,03 | 19,35 | 18,67 | 18,76 | -2,19% | 890,00 |