28,350€
0,60%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 29,00 | 29,48 | 27,60 | 28,12 | -4,29% | 54.161,00 |
| 09.09.2025 | 30,54 | 30,96 | 29,02 | 29,38 | -3,04% | 38.079,00 |
| 08.09.2025 | 29,48 | 30,54 | 29,40 | 30,30 | 3,98% | 43.500,00 |
| 05.09.2025 | 29,10 | 29,80 | 29,02 | 29,14 | 1,04% | 31.106,00 |
| 04.09.2025 | 29,76 | 30,30 | 28,82 | 28,84 | -3,03% | 80.277,00 |
| 03.09.2025 | 26,00 | 29,88 | 26,00 | 29,74 | 13,69% | 131.363,00 |
| 02.09.2025 | 26,66 | 26,70 | 24,94 | 26,16 | -2,17% | 68.436,00 |
| 01.09.2025 | 26,48 | 27,26 | 26,32 | 26,74 | 1,13% | 37.680,00 |
| 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 |