26,310€
2,45%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,62 | 26,68 | 25,40 | 26,44 | 2,96% | 29.057,00 |
| 28.08.2025 | 25,58 | 25,94 | 25,30 | 25,68 | 1,26% | 15.857,00 |
| 27.08.2025 | 25,78 | 25,78 | 25,36 | 25,36 | -1,86% | 12.398,00 |
| 26.08.2025 | 24,72 | 25,84 | 24,66 | 25,84 | 4,11% | 37.265,00 |
| 25.08.2025 | 25,20 | 25,40 | 24,72 | 24,82 | -1,82% | 23.677,00 |
| 22.08.2025 | 24,86 | 25,48 | 24,86 | 25,28 | 1,69% | 37.962,00 |
| 21.08.2025 | 24,18 | 25,12 | 23,98 | 24,86 | 3,58% | 35.743,00 |
| 20.08.2025 | 23,72 | 24,26 | 23,72 | 24,00 | -0,41% | 18.051,00 |
| 19.08.2025 | 24,02 | 24,14 | 23,58 | 24,10 | 0,92% | 12.340,00 |
| 18.08.2025 | 23,50 | 24,48 | 23,50 | 23,88 | 1,62% | 15.829,00 |
| 15.08.2025 | 24,54 | 24,98 | 23,02 | 23,50 | -3,05% | 28.273,00 |
| 14.08.2025 | 22,46 | 25,14 | 22,28 | 24,24 | 8,60% | 163.462,00 |
| 13.08.2025 | 20,34 | 22,50 | 17,30 | 22,32 | 9,41% | 181.539,00 |
| 12.08.2025 | 21,12 | 21,12 | 20,28 | 20,40 | -3,95% | 16.539,00 |
| 11.08.2025 | 21,10 | 21,40 | 20,92 | 21,24 | 2,21% | 10.888,00 |
| 08.08.2025 | 20,40 | 20,98 | 20,16 | 20,78 | 2,26% | 10.918,00 |
| 07.08.2025 | 19,90 | 20,78 | 19,87 | 20,32 | 2,83% | 14.966,00 |
| 06.08.2025 | 20,98 | 21,08 | 19,71 | 19,76 | -5,00% | 14.701,00 |
| 05.08.2025 | 20,32 | 21,00 | 20,32 | 20,80 | 1,46% | 15.258,00 |
| 04.08.2025 | 20,08 | 20,74 | 20,08 | 20,50 | 3,02% | 13.540,00 |
| 01.08.2025 | 20,80 | 21,18 | 19,75 | 19,90 | -5,87% | 59.923,00 |
| 31.07.2025 | 21,50 | 21,86 | 21,14 | 21,14 | -1,86% | 10.842,00 |
| 30.07.2025 | 21,54 | 21,80 | 21,16 | 21,54 | 1,80% | 11.633,00 |
| 29.07.2025 | 21,62 | 21,94 | 21,16 | 21,16 | -1,31% | 20.802,00 |
| 28.07.2025 | 22,26 | 22,56 | 21,44 | 21,44 | -2,90% | 17.570,00 |
| 25.07.2025 | 21,62 | 22,24 | 21,62 | 22,08 | 0,00% | 7.431,00 |
| 24.07.2025 | 21,84 | 22,18 | 21,42 | 22,08 | 1,28% | 9.897,00 |
| 23.07.2025 | 21,78 | 22,36 | 21,62 | 21,80 | 2,06% | 20.926,00 |
| 22.07.2025 | 22,28 | 22,28 | 21,22 | 21,36 | -5,07% | 21.059,00 |
| 21.07.2025 | 22,10 | 22,50 | 22,02 | 22,50 | 1,63% | 21.783,00 |
| 18.07.2025 | 21,38 | 22,24 | 21,18 | 22,14 | 4,04% | 44.919,00 |
| 17.07.2025 | 20,88 | 21,54 | 20,88 | 21,28 | 3,00% | 32.837,00 |
| 16.07.2025 | 20,98 | 21,14 | 20,56 | 20,66 | -2,09% | 10.700,00 |
| 15.07.2025 | 20,78 | 21,28 | 20,78 | 21,10 | 1,93% | 15.526,00 |
| 14.07.2025 | 20,54 | 21,22 | 20,00 | 20,70 | -0,58% | 23.963,00 |
| 11.07.2025 | 21,42 | 21,62 | 20,70 | 20,82 | -2,62% | 28.000,00 |
| 10.07.2025 | 21,38 | 21,80 | 21,14 | 21,38 | 1,33% | 29.599,00 |
| 09.07.2025 | 20,52 | 21,40 | 20,18 | 21,10 | 1,05% | 23.144,00 |
| 08.07.2025 | 20,84 | 21,18 | 20,18 | 20,88 | 1,16% | 23.907,00 |
| 07.07.2025 | 20,86 | 21,30 | 20,64 | 20,64 | 0,68% | 17.423,00 |
| 04.07.2025 | 21,34 | 21,36 | 20,50 | 20,50 | -3,76% | 15.813,00 |
| 03.07.2025 | 20,96 | 21,48 | 20,54 | 21,30 | 3,00% | 30.738,00 |
| 02.07.2025 | 19,81 | 21,30 | 19,75 | 20,68 | 6,11% | 58.625,00 |
| 01.07.2025 | 20,18 | 20,24 | 19,30 | 19,49 | -3,03% | 24.129,00 |
| 30.06.2025 | 20,20 | 20,36 | 19,92 | 20,10 | 0,20% | 38.836,00 |
| 27.06.2025 | 19,51 | 20,08 | 19,51 | 20,06 | 3,72% | 29.027,00 |
| 26.06.2025 | 19,30 | 19,69 | 19,11 | 19,34 | 1,20% | 19.193,00 |
| 25.06.2025 | 19,34 | 19,67 | 19,08 | 19,11 | 0,10% | 14.826,00 |
| 24.06.2025 | 19,19 | 19,44 | 18,63 | 19,09 | 0,10% | 16.786,00 |
| 23.06.2025 | 18,60 | 19,07 | 18,32 | 19,07 | 2,47% | 8.360,00 |
| 20.06.2025 | 18,54 | 19,13 | 18,40 | 18,61 | 2,42% | 15.372,00 |
| 19.06.2025 | 18,31 | 18,52 | 18,04 | 18,17 | -0,44% | 6.098,00 |
| 18.06.2025 | 18,89 | 18,89 | 18,22 | 18,25 | -2,41% | 11.163,00 |
| 17.06.2025 | 19,06 | 19,29 | 18,64 | 18,70 | -2,20% | 17.694,00 |
| 16.06.2025 | 17,85 | 19,40 | 17,81 | 19,12 | 5,46% | 35.188,00 |
| 13.06.2025 | 17,70 | 18,23 | 17,51 | 18,13 | 0,78% | 16.354,00 |
| 12.06.2025 | 18,00 | 18,17 | 17,71 | 17,99 | -0,88% | 7.907,00 |
| 11.06.2025 | 17,65 | 18,59 | 17,63 | 18,15 | 0,89% | 29.994,00 |
| 10.06.2025 | 17,79 | 18,09 | 17,65 | 17,99 | -0,55% | 7.219,00 |
| 09.06.2025 | 17,61 | 18,09 | 17,51 | 18,09 | 2,78% | 7.205,00 |
| 06.06.2025 | 17,74 | 17,94 | 17,55 | 17,60 | -0,11% | 5.125,00 |
| 05.06.2025 | 17,99 | 18,08 | 17,51 | 17,62 | -2,00% | 17.938,00 |
| 04.06.2025 | 17,21 | 18,05 | 17,21 | 17,98 | 5,83% | 24.147,00 |
| 03.06.2025 | 16,88 | 17,21 | 16,51 | 16,99 | 1,55% | 9.310,00 |
| 02.06.2025 | 16,81 | 17,00 | 16,51 | 16,73 | -1,06% | 11.443,00 |
| 30.05.2025 | 17,46 | 17,50 | 16,80 | 16,91 | -2,87% | 16.789,00 |
| 29.05.2025 | 17,70 | 17,95 | 17,31 | 17,41 | 1,04% | 8.970,00 |
| 28.05.2025 | 17,49 | 17,57 | 17,22 | 17,23 | -0,06% | 12.974,00 |
| 27.05.2025 | 17,54 | 17,69 | 17,09 | 17,24 | -0,98% | 14.218,00 |
| 26.05.2025 | 17,49 | 17,99 | 17,22 | 17,41 | -0,40% | 26.810,00 |
| 23.05.2025 | 16,19 | 18,07 | 16,19 | 17,48 | 6,98% | 121.276,00 |
| 22.05.2025 | 15,96 | 16,34 | 15,71 | 16,34 | 2,32% | 9.463,00 |
| 21.05.2025 | 15,94 | 16,37 | 15,76 | 15,97 | 0,44% | 12.536,00 |
| 20.05.2025 | 16,34 | 16,75 | 15,81 | 15,90 | -2,03% | 14.068,00 |
| 19.05.2025 | 16,09 | 16,52 | 15,96 | 16,23 | 1,37% | 6.942,00 |
| 16.05.2025 | 16,54 | 16,69 | 15,96 | 16,01 | -3,79% | 19.753,00 |
| 15.05.2025 | 16,76 | 17,25 | 16,33 | 16,64 | -3,59% | 15.321,00 |
| 14.05.2025 | 16,53 | 18,04 | 16,52 | 17,26 | 3,35% | 56.278,00 |
| 13.05.2025 | 17,04 | 17,19 | 16,56 | 16,70 | -0,06% | 8.031,00 |
| 12.05.2025 | 17,00 | 17,40 | 16,69 | 16,71 | -1,53% | 24.043,00 |
| 09.05.2025 | 16,66 | 17,21 | 16,61 | 16,97 | 2,23% | 13.241,00 |
| 08.05.2025 | 16,51 | 17,19 | 16,50 | 16,60 | 0,06% | 22.720,00 |
| 07.05.2025 | 16,08 | 16,59 | 15,90 | 16,59 | 3,04% | 13.037,00 |
| 06.05.2025 | 16,58 | 16,58 | 15,84 | 16,10 | -2,37% | 23.751,00 |
| 05.05.2025 | 16,80 | 16,82 | 16,33 | 16,49 | -1,14% | 16.972,00 |
| 02.05.2025 | 16,64 | 16,83 | 16,25 | 16,68 | 3,22% | 13.290,00 |
| 30.04.2025 | 16,84 | 17,10 | 16,00 | 16,16 | -4,27% | 50.571,00 |
| 29.04.2025 | 16,99 | 17,35 | 16,84 | 16,88 | -0,71% | 18.039,00 |
| 28.04.2025 | 17,15 | 17,20 | 16,84 | 17,00 | 0,89% | 21.772,00 |
| 25.04.2025 | 17,00 | 17,34 | 16,83 | 16,85 | -0,88% | 31.354,00 |
| 24.04.2025 | 16,34 | 17,52 | 16,19 | 17,00 | 4,23% | 113.185,00 |
| 23.04.2025 | 15,41 | 16,39 | 15,41 | 16,31 | 5,57% | 64.722,00 |
| 22.04.2025 | 15,27 | 15,45 | 14,91 | 15,45 | 0,00% | 36.269,00 |
| 17.04.2025 | 15,16 | 15,60 | 15,11 | 15,45 | 1,11% | 21.648,00 |
| 16.04.2025 | 15,51 | 15,61 | 15,00 | 15,28 | -3,84% | 56.676,00 |
| 15.04.2025 | 13,69 | 15,89 | 13,45 | 15,89 | 16,07% | 132.293,00 |
| 14.04.2025 | 13,69 | 13,77 | 13,25 | 13,69 | 2,47% | 10.915,00 |
| 11.04.2025 | 13,11 | 13,49 | 13,10 | 13,36 | 3,49% | 7.692,00 |
| 10.04.2025 | 13,34 | 13,74 | 12,73 | 12,91 | -4,37% | 12.271,00 |
| 09.04.2025 | 12,01 | 13,57 | 12,00 | 13,50 | 12,50% | 37.512,00 |