21,450€
-14,95%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 22,80 | 23,00 | 20,40 | 21,75 | -13,76% | 83.768,00 |
| 03.02.2026 | 26,12 | 26,40 | 24,68 | 25,22 | -4,03% | 22.006,00 |
| 02.02.2026 | 26,50 | 26,50 | 25,70 | 26,28 | -0,83% | 10.020,00 |
| 30.01.2026 | 27,00 | 27,10 | 26,26 | 26,50 | -2,29% | 9.107,00 |
| 29.01.2026 | 27,42 | 27,56 | 26,58 | 27,12 | -1,38% | 20.364,00 |
| 28.01.2026 | 28,92 | 29,80 | 27,48 | 27,50 | -2,90% | 15.968,00 |
| 27.01.2026 | 28,54 | 28,78 | 28,30 | 28,32 | -0,49% | 8.247,00 |
| 26.01.2026 | 27,72 | 28,46 | 27,54 | 28,46 | 2,67% | 11.251,00 |
| 23.01.2026 | 27,82 | 28,32 | 27,38 | 27,72 | -0,65% | 12.179,00 |
| 22.01.2026 | 27,96 | 28,78 | 27,80 | 27,90 | -0,29% | 9.241,00 |
| 21.01.2026 | 27,56 | 28,06 | 26,96 | 27,98 | 1,75% | 8.568,00 |
| 20.01.2026 | 27,36 | 28,20 | 26,90 | 27,50 | 0,36% | 24.134,00 |
| 19.01.2026 | 28,44 | 28,44 | 27,32 | 27,40 | -4,99% | 22.486,00 |
| 16.01.2026 | 28,50 | 29,26 | 28,26 | 28,84 | 0,35% | 21.047,00 |
| 15.01.2026 | 26,60 | 29,00 | 26,58 | 28,74 | 7,48% | 45.560,00 |
| 14.01.2026 | 27,04 | 27,04 | 26,10 | 26,74 | -1,18% | 13.410,00 |
| 13.01.2026 | 27,30 | 27,82 | 26,64 | 27,06 | 3,68% | 28.012,00 |
| 12.01.2026 | 25,56 | 26,20 | 25,20 | 26,10 | 2,51% | 18.426,00 |
| 09.01.2026 | 24,96 | 25,58 | 24,82 | 25,46 | 2,00% | 13.226,00 |
| 08.01.2026 | 24,06 | 26,66 | 23,80 | 24,96 | 2,97% | 33.667,00 |
| 07.01.2026 | 24,16 | 24,28 | 23,72 | 24,24 | 0,25% | 6.381,00 |
| 06.01.2026 | 24,28 | 24,40 | 23,70 | 24,18 | 0,33% | 13.607,00 |
| 05.01.2026 | 24,00 | 24,46 | 23,70 | 24,10 | 2,73% | 10.456,00 |
| 02.01.2026 | 22,80 | 23,90 | 22,18 | 23,46 | 2,71% | 16.855,00 |
| 30.12.2025 | 22,78 | 23,06 | 22,68 | 22,84 | 0,97% | 4.364,00 |
| 29.12.2025 | 22,32 | 22,98 | 22,22 | 22,62 | 2,72% | 9.005,00 |
| 23.12.2025 | 21,94 | 22,48 | 21,86 | 22,02 | 0,92% | 8.497,00 |
| 22.12.2025 | 21,62 | 22,56 | 21,62 | 21,82 | 1,49% | 13.107,00 |
| 19.12.2025 | 23,20 | 23,24 | 21,50 | 21,50 | -6,44% | 26.877,00 |
| 18.12.2025 | 23,22 | 23,34 | 22,98 | 22,98 | -0,26% | 3.295,00 |
| 17.12.2025 | 22,74 | 23,58 | 22,70 | 23,04 | 2,04% | 6.550,00 |
| 16.12.2025 | 22,40 | 23,00 | 22,40 | 22,58 | 0,18% | 6.535,00 |
| 15.12.2025 | 22,50 | 22,86 | 22,26 | 22,54 | 1,90% | 6.850,00 |
| 12.12.2025 | 22,70 | 22,88 | 22,06 | 22,12 | -2,90% | 7.717,00 |
| 11.12.2025 | 22,62 | 22,78 | 22,36 | 22,78 | -0,26% | 5.753,00 |
| 10.12.2025 | 22,30 | 22,98 | 22,30 | 22,84 | 2,61% | 6.800,00 |
| 09.12.2025 | 23,18 | 23,22 | 22,24 | 22,26 | -3,22% | 9.097,00 |
| 08.12.2025 | 23,24 | 23,30 | 22,90 | 23,00 | 0,00% | 27.610,00 |
| 05.12.2025 | 23,08 | 23,32 | 22,84 | 23,00 | 0,35% | 8.173,00 |
| 04.12.2025 | 22,24 | 23,00 | 22,00 | 22,92 | 4,75% | 6.676,00 |
| 03.12.2025 | 22,30 | 22,78 | 21,88 | 21,88 | -1,08% | 7.355,00 |
| 02.12.2025 | 22,64 | 22,88 | 22,12 | 22,12 | -3,07% | 10.666,00 |
| 01.12.2025 | 21,96 | 23,36 | 21,54 | 22,82 | 3,63% | 15.383,00 |
| 28.11.2025 | 21,80 | 22,22 | 21,68 | 22,02 | 1,47% | 13.613,00 |
| 27.11.2025 | 21,92 | 22,04 | 21,48 | 21,70 | -2,69% | 7.599,00 |
| 26.11.2025 | 20,82 | 22,30 | 20,72 | 22,30 | 7,42% | 12.801,00 |
| 25.11.2025 | 21,28 | 21,34 | 20,52 | 20,76 | -3,26% | 37.811,00 |
| 24.11.2025 | 21,00 | 21,50 | 20,84 | 21,46 | 2,88% | 5.255,00 |
| 21.11.2025 | 20,12 | 20,86 | 20,10 | 20,86 | 0,68% | 16.840,00 |
| 20.11.2025 | 21,72 | 22,46 | 20,40 | 20,72 | -3,00% | 15.817,00 |
| 19.11.2025 | 20,60 | 21,38 | 20,24 | 21,36 | 1,71% | 11.420,00 |
| 18.11.2025 | 20,30 | 21,30 | 19,86 | 21,00 | 3,86% | 12.943,00 |
| 17.11.2025 | 20,42 | 20,76 | 19,90 | 20,22 | -0,98% | 37.797,00 |
| 14.11.2025 | 20,86 | 20,94 | 19,91 | 20,42 | -2,11% | 29.619,00 |
| 13.11.2025 | 21,12 | 21,60 | 20,72 | 20,86 | -2,34% | 41.658,00 |
| 12.11.2025 | 23,12 | 23,68 | 20,64 | 21,36 | -5,74% | 96.062,00 |
| 11.11.2025 | 23,84 | 23,84 | 22,66 | 22,66 | -4,79% | 12.651,00 |
| 10.11.2025 | 23,56 | 24,30 | 23,42 | 23,80 | 0,76% | 22.151,00 |
| 07.11.2025 | 24,04 | 24,38 | 23,04 | 23,62 | -2,40% | 20.129,00 |
| 06.11.2025 | 25,08 | 25,20 | 24,02 | 24,20 | -3,04% | 9.203,00 |
| 05.11.2025 | 24,74 | 25,22 | 23,50 | 24,96 | 1,05% | 19.078,00 |
| 04.11.2025 | 25,50 | 25,50 | 24,28 | 24,70 | -3,44% | 26.774,00 |
| 03.11.2025 | 26,40 | 26,92 | 25,22 | 25,58 | -3,47% | 20.715,00 |
| 31.10.2025 | 26,70 | 27,10 | 26,32 | 26,50 | -0,90% | 8.448,00 |
| 30.10.2025 | 27,00 | 27,38 | 26,68 | 26,74 | -1,18% | 11.533,00 |
| 29.10.2025 | 27,88 | 28,10 | 27,02 | 27,06 | -2,38% | 9.176,00 |
| 28.10.2025 | 28,02 | 28,24 | 27,52 | 27,72 | -1,49% | 20.879,00 |
| 27.10.2025 | 28,46 | 29,28 | 28,00 | 28,14 | 0,50% | 18.838,00 |
| 24.10.2025 | 29,38 | 29,44 | 23,00 | 28,00 | -4,50% | 120.548,00 |
| 23.10.2025 | 29,48 | 30,14 | 28,60 | 29,32 | -0,54% | 9.641,00 |
| 22.10.2025 | 30,60 | 30,60 | 29,04 | 29,48 | -2,71% | 8.688,00 |
| 21.10.2025 | 30,52 | 31,10 | 29,80 | 30,30 | -1,50% | 18.755,00 |
| 20.10.2025 | 28,70 | 31,00 | 28,52 | 30,76 | 8,46% | 39.845,00 |
| 17.10.2025 | 28,72 | 29,00 | 27,94 | 28,36 | -1,60% | 12.462,00 |
| 16.10.2025 | 28,16 | 29,48 | 28,16 | 28,82 | 1,77% | 8.398,00 |
| 15.10.2025 | 28,02 | 29,00 | 28,02 | 28,32 | 0,50% | 12.901,00 |
| 14.10.2025 | 27,64 | 28,48 | 27,40 | 28,18 | 1,37% | 5.026,00 |
| 13.10.2025 | 27,42 | 28,28 | 27,36 | 27,80 | 2,58% | 16.480,00 |
| 10.10.2025 | 29,20 | 29,20 | 26,92 | 27,10 | -7,26% | 16.709,00 |
| 09.10.2025 | 29,44 | 30,12 | 29,20 | 29,22 | -0,75% | 21.591,00 |
| 08.10.2025 | 29,28 | 29,90 | 28,76 | 29,44 | 1,45% | 18.001,00 |
| 07.10.2025 | 29,76 | 29,88 | 29,02 | 29,02 | -2,49% | 27.818,00 |
| 06.10.2025 | 29,14 | 29,98 | 28,72 | 29,76 | 3,05% | 39.417,00 |
| 03.10.2025 | 28,68 | 29,30 | 28,68 | 28,88 | 0,70% | 18.523,00 |
| 02.10.2025 | 27,02 | 28,88 | 26,90 | 28,68 | 6,14% | 15.270,00 |
| 01.10.2025 | 27,32 | 27,44 | 26,76 | 27,02 | -1,82% | 9.979,00 |
| 30.09.2025 | 26,88 | 27,52 | 26,72 | 27,52 | 0,95% | 9.456,00 |
| 29.09.2025 | 27,12 | 27,66 | 26,98 | 27,26 | 0,96% | 7.212,00 |
| 26.09.2025 | 26,24 | 27,42 | 26,24 | 27,00 | 1,12% | 13.902,00 |
| 25.09.2025 | 26,64 | 26,98 | 26,12 | 26,70 | -0,74% | 10.023,00 |
| 24.09.2025 | 26,82 | 27,44 | 26,62 | 26,90 | 0,22% | 9.291,00 |
| 23.09.2025 | 27,98 | 28,30 | 26,74 | 26,84 | -3,73% | 14.077,00 |
| 22.09.2025 | 27,16 | 27,94 | 27,02 | 27,88 | 1,68% | 12.325,00 |
| 19.09.2025 | 26,82 | 27,42 | 26,82 | 27,42 | 1,33% | 3.956,00 |
| 18.09.2025 | 25,94 | 27,26 | 25,80 | 27,06 | 4,48% | 14.010,00 |
| 17.09.2025 | 26,92 | 26,94 | 25,22 | 25,90 | -4,07% | 65.049,00 |
| 16.09.2025 | 27,60 | 27,86 | 26,66 | 27,00 | -3,09% | 19.359,00 |
| 15.09.2025 | 27,26 | 28,10 | 27,26 | 27,86 | 2,28% | 16.362,00 |
| 12.09.2025 | 27,72 | 28,00 | 27,24 | 27,24 | -2,23% | 19.898,00 |
| 11.09.2025 | 27,88 | 28,46 | 27,58 | 27,86 | -0,92% | 21.801,00 |