16,845€
-0,03%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 17,08 | 17,25 | 16,84 | 16,86 | 0,03% | 20.821,00 |
| 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 |
| 08.04.2025 | 12,70 | 12,93 | 12,00 | 12,00 | -4,99% | 27.495,00 |
| 07.04.2025 | 11,89 | 13,01 | 10,58 | 12,63 | 1,28% | 57.682,00 |
| 04.04.2025 | 13,50 | 13,60 | 12,17 | 12,47 | -8,38% | 40.515,00 |
| 03.04.2025 | 13,16 | 13,87 | 13,16 | 13,61 | -2,51% | 26.356,00 |
| 02.04.2025 | 13,79 | 14,00 | 13,50 | 13,96 | 2,27% | 8.799,00 |
| 01.04.2025 | 12,79 | 13,69 | 12,79 | 13,65 | 6,72% | 12.858,00 |
| 31.03.2025 | 13,41 | 13,41 | 12,51 | 12,79 | -5,61% | 41.156,00 |
| 28.03.2025 | 14,75 | 14,75 | 13,41 | 13,55 | -8,01% | 25.230,00 |
| 27.03.2025 | 15,00 | 15,08 | 14,67 | 14,73 | -1,54% | 9.119,00 |
| 26.03.2025 | 15,46 | 15,59 | 14,96 | 14,96 | -1,12% | 25.854,00 |
| 25.03.2025 | 15,67 | 15,67 | 14,95 | 15,13 | -3,63% | 14.950,00 |
| 24.03.2025 | 15,45 | 15,70 | 15,28 | 15,70 | 3,56% | 26.968,00 |
| 21.03.2025 | 14,93 | 15,50 | 14,76 | 15,16 | 2,50% | 53.398,00 |
| 20.03.2025 | 13,92 | 15,19 | 13,91 | 14,79 | 5,64% | 46.052,00 |
| 19.03.2025 | 14,99 | 15,34 | 12,70 | 14,00 | -8,79% | 75.353,00 |
| 18.03.2025 | 14,08 | 15,35 | 14,08 | 15,35 | 7,79% | 51.833,00 |
| 17.03.2025 | 13,76 | 14,45 | 13,76 | 14,24 | 1,79% | 34.255,00 |
| 14.03.2025 | 13,88 | 14,21 | 13,74 | 13,99 | 3,40% | 32.794,00 |
| 13.03.2025 | 13,38 | 13,91 | 13,27 | 13,53 | 2,50% | 21.034,00 |
| 12.03.2025 | 13,03 | 13,58 | 13,03 | 13,20 | 1,30% | 20.056,00 |
| 11.03.2025 | 12,96 | 13,29 | 12,74 | 13,03 | 2,76% | 13.091,00 |
| 10.03.2025 | 13,51 | 13,85 | 12,68 | 12,68 | -5,79% | 27.977,00 |
| 07.03.2025 | 13,30 | 13,60 | 13,17 | 13,46 | -0,07% | 12.118,00 |
| 06.03.2025 | 13,80 | 13,82 | 12,99 | 13,47 | -1,89% | 26.484,00 |
| 05.03.2025 | 12,59 | 13,80 | 12,59 | 13,73 | 7,18% | 30.579,00 |
| 04.03.2025 | 13,17 | 13,17 | 12,51 | 12,81 | -2,81% | 29.356,00 |
| 03.03.2025 | 13,31 | 13,50 | 12,89 | 13,18 | -1,64% | 29.293,00 |
| 28.02.2025 | 14,04 | 14,04 | 13,04 | 13,40 | -4,96% | 45.187,00 |
| 27.02.2025 | 14,64 | 14,65 | 13,91 | 14,10 | -2,83% | 36.764,00 |
| 26.02.2025 | 14,36 | 14,87 | 14,35 | 14,51 | 0,07% | 29.414,00 |
| 25.02.2025 | 14,61 | 14,89 | 14,31 | 14,50 | -1,36% | 10.729,00 |
| 24.02.2025 | 14,49 | 14,88 | 14,21 | 14,70 | 3,45% | 24.754,00 |
| 21.02.2025 | 14,25 | 14,65 | 14,13 | 14,21 | -0,98% | 29.429,00 |
| 20.02.2025 | 14,24 | 14,59 | 13,96 | 14,35 | 2,35% | 57.038,00 |
| 19.02.2025 | 13,56 | 14,39 | 13,56 | 14,02 | 3,01% | 34.947,00 |
| 18.02.2025 | 14,24 | 14,36 | 13,42 | 13,61 | -5,09% | 28.420,00 |
| 17.02.2025 | 13,74 | 14,34 | 13,56 | 14,34 | 5,36% | 24.556,00 |
| 14.02.2025 | 13,58 | 13,92 | 13,55 | 13,61 | -0,22% | 17.635,00 |
| 13.02.2025 | 13,88 | 13,90 | 13,30 | 13,64 | -0,94% | 25.000,00 |
| 12.02.2025 | 13,33 | 13,94 | 13,26 | 13,77 | 2,76% | 41.314,00 |
| 11.02.2025 | 13,45 | 13,49 | 13,12 | 13,40 | 0,53% | 14.786,00 |
| 10.02.2025 | 12,82 | 13,45 | 12,79 | 13,33 | 4,22% | 17.944,00 |
| 07.02.2025 | 13,04 | 13,04 | 12,75 | 12,79 | -2,07% | 21.071,00 |
| 06.02.2025 | 12,89 | 13,21 | 12,81 | 13,06 | 1,32% | 17.691,00 |
| 05.02.2025 | 12,97 | 13,25 | 12,77 | 12,89 | -1,07% | 8.885,00 |
| 04.02.2025 | 13,12 | 13,37 | 13,03 | 13,03 | -2,54% | 12.921,00 |
| 03.02.2025 | 13,19 | 13,54 | 13,12 | 13,37 | -1,91% | 32.629,00 |
| 31.01.2025 | 13,60 | 14,00 | 13,60 | 13,63 | 0,59% | 29.362,00 |
| 30.01.2025 | 12,94 | 13,67 | 12,94 | 13,55 | 3,83% | 30.599,00 |
| 29.01.2025 | 13,12 | 13,42 | 12,81 | 13,05 | 0,23% | 24.241,00 |
| 28.01.2025 | 12,94 | 13,13 | 12,69 | 13,02 | 0,62% | 14.594,00 |
| 27.01.2025 | 13,12 | 13,12 | 12,25 | 12,94 | -2,78% | 34.727,00 |
| 24.01.2025 | 13,61 | 13,86 | 13,26 | 13,31 | -2,99% | 16.195,00 |
| 23.01.2025 | 14,10 | 14,20 | 13,51 | 13,72 | -1,29% | 24.694,00 |
| 22.01.2025 | 14,00 | 14,15 | 13,80 | 13,90 | 0,14% | 11.479,00 |
| 21.01.2025 | 13,86 | 14,14 | 13,78 | 13,88 | -0,79% | 10.114,00 |
| 20.01.2025 | 13,68 | 14,00 | 13,56 | 13,99 | 1,30% | 11.638,00 |
| 17.01.2025 | 14,02 | 14,02 | 13,81 | 13,81 | 0,07% | 19.266,00 |
| 16.01.2025 | 14,20 | 14,37 | 13,72 | 13,80 | -1,99% | 24.677,00 |
| 15.01.2025 | 14,02 | 14,23 | 13,73 | 14,08 | -0,91% | 24.217,00 |
| 14.01.2025 | 14,84 | 14,98 | 14,01 | 14,21 | -4,69% | 33.506,00 |
| 13.01.2025 | 14,66 | 15,80 | 14,48 | 14,91 | 3,61% | 58.231,00 |
| 10.01.2025 | 14,26 | 14,50 | 14,01 | 14,39 | -0,28% | 10.359,00 |
| 09.01.2025 | 14,18 | 14,50 | 14,18 | 14,43 | 1,98% | 4.445,00 |
| 08.01.2025 | 14,31 | 14,47 | 14,01 | 14,15 | -1,46% | 12.217,00 |
| 07.01.2025 | 14,46 | 14,79 | 14,31 | 14,36 | -0,42% | 22.999,00 |
| 06.01.2025 | 13,51 | 14,82 | 13,30 | 14,42 | 8,42% | 50.362,00 |
| 03.01.2025 | 13,41 | 13,55 | 13,20 | 13,30 | -0,23% | 9.432,00 |
| 02.01.2025 | 13,09 | 13,65 | 13,09 | 13,33 | 2,70% | 16.039,00 |
| 30.12.2024 | 13,23 | 13,44 | 12,98 | 12,98 | -4,42% | 14.850,00 |
| 27.12.2024 | 13,75 | 13,86 | 13,30 | 13,58 | 0,74% | 13.272,00 |
| 23.12.2024 | 13,67 | 13,75 | 13,46 | 13,48 | 0,37% | 12.432,00 |
| 20.12.2024 | 13,49 | 13,66 | 13,10 | 13,43 | 0,67% | 31.147,00 |
| 19.12.2024 | 13,56 | 13,59 | 13,21 | 13,34 | -0,45% | 15.077,00 |
| 18.12.2024 | 13,58 | 13,91 | 13,40 | 13,40 | -1,76% | 17.350,00 |
| 17.12.2024 | 13,74 | 13,94 | 13,49 | 13,64 | 0,15% | 28.323,00 |
| 16.12.2024 | 13,74 | 13,79 | 13,48 | 13,62 | -1,23% | 17.774,00 |
| 13.12.2024 | 13,65 | 13,97 | 13,65 | 13,79 | 0,58% | 23.062,00 |
| 12.12.2024 | 13,77 | 13,89 | 13,58 | 13,71 | 0,15% | 18.537,00 |
| 11.12.2024 | 13,50 | 13,85 | 13,41 | 13,69 | 2,85% | 19.504,00 |
| 10.12.2024 | 13,72 | 13,97 | 13,13 | 13,31 | -3,90% | 28.979,00 |
| 09.12.2024 | 13,97 | 14,19 | 13,80 | 13,85 | 0,36% | 31.682,00 |
| 06.12.2024 | 14,04 | 14,08 | 13,60 | 13,80 | -2,06% | 27.453,00 |
| 05.12.2024 | 13,29 | 14,19 | 13,28 | 14,09 | 5,23% | 69.221,00 |
| 04.12.2024 | 12,72 | 13,48 | 12,47 | 13,39 | 5,35% | 40.991,00 |
| 03.12.2024 | 12,51 | 12,73 | 12,36 | 12,71 | 2,50% | 15.213,00 |
| 02.12.2024 | 12,87 | 12,92 | 12,40 | 12,40 | -3,13% | 11.165,00 |
| 29.11.2024 | 12,71 | 13,00 | 12,62 | 12,80 | 0,08% | 10.270,00 |