14,650€
0,96%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 14,58 | 14,69 | 14,42 | 14,64 | 0,90% | 6.105,00 |
| 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 |
| 28.11.2024 | 12,64 | 12,91 | 12,60 | 12,79 | 3,48% | 11.959,00 |
| 27.11.2024 | 12,70 | 12,74 | 12,36 | 12,36 | -3,44% | 10.995,00 |
| 26.11.2024 | 12,99 | 13,01 | 12,51 | 12,80 | -1,61% | 14.787,00 |
| 25.11.2024 | 12,77 | 13,14 | 12,50 | 13,01 | 2,68% | 32.850,00 |
| 22.11.2024 | 10,88 | 12,78 | 10,88 | 12,67 | 16,56% | 105.357,00 |
| 21.11.2024 | 11,14 | 11,19 | 10,77 | 10,87 | -0,18% | 23.615,00 |
| 20.11.2024 | 11,00 | 11,28 | 10,81 | 10,89 | -0,46% | 27.618,00 |
| 19.11.2024 | 11,19 | 11,24 | 10,60 | 10,94 | -2,67% | 55.736,00 |
| 18.11.2024 | 12,00 | 12,04 | 11,06 | 11,24 | -6,10% | 42.915,00 |
| 15.11.2024 | 12,19 | 12,35 | 11,57 | 11,97 | -1,89% | 19.250,00 |
| 14.11.2024 | 11,85 | 12,24 | 11,85 | 12,20 | 3,04% | 19.355,00 |
| 13.11.2024 | 12,77 | 12,99 | 11,76 | 11,84 | -5,73% | 45.229,00 |
| 12.11.2024 | 12,99 | 13,29 | 12,42 | 12,56 | -1,64% | 49.240,00 |
| 11.11.2024 | 12,11 | 12,77 | 12,11 | 12,77 | 4,93% | 22.863,00 |
| 08.11.2024 | 12,64 | 12,98 | 12,17 | 12,17 | -4,17% | 18.945,00 |
| 07.11.2024 | 11,71 | 12,85 | 11,71 | 12,70 | 8,45% | 21.776,00 |
| 06.11.2024 | 11,81 | 12,26 | 11,58 | 11,71 | -1,01% | 24.838,00 |
| 05.11.2024 | 11,65 | 11,99 | 11,53 | 11,83 | 2,60% | 18.117,00 |
| 04.11.2024 | 11,62 | 11,84 | 11,45 | 11,53 | -0,60% | 7.238,00 |
| 01.11.2024 | 11,69 | 11,89 | 11,51 | 11,60 | -0,09% | 11.777,00 |
| 31.10.2024 | 11,83 | 11,89 | 11,36 | 11,61 | -3,17% | 20.397,00 |
| 30.10.2024 | 11,90 | 11,99 | 11,71 | 11,99 | 0,25% | 11.554,00 |
| 29.10.2024 | 11,66 | 11,96 | 11,37 | 11,96 | 2,22% | 24.015,00 |
| 28.10.2024 | 12,31 | 12,50 | 11,66 | 11,70 | -5,57% | 61.619,00 |
| 25.10.2024 | 12,38 | 12,47 | 12,12 | 12,39 | 1,47% | 9.917,00 |
| 24.10.2024 | 12,34 | 12,61 | 12,21 | 12,21 | -1,13% | 14.110,00 |
| 23.10.2024 | 12,94 | 12,94 | 12,31 | 12,35 | -2,60% | 8.060,00 |
| 22.10.2024 | 12,77 | 12,77 | 12,52 | 12,68 | 2,01% | 12.837,00 |
| 21.10.2024 | 12,45 | 12,85 | 12,43 | 12,43 | -0,64% | 13.190,00 |
| 18.10.2024 | 12,19 | 12,73 | 12,19 | 12,51 | 0,56% | 8.220,00 |
| 17.10.2024 | 12,24 | 12,49 | 12,04 | 12,44 | 3,32% | 19.396,00 |
| 16.10.2024 | 12,04 | 12,25 | 11,84 | 12,04 | -0,82% | 6.316,00 |
| 15.10.2024 | 12,64 | 12,90 | 11,84 | 12,14 | -6,76% | 35.602,00 |
| 14.10.2024 | 12,75 | 13,04 | 12,73 | 13,02 | 1,72% | 8.787,00 |
| 11.10.2024 | 13,00 | 13,05 | 12,64 | 12,80 | -0,54% | 4.528,00 |
| 10.10.2024 | 12,83 | 13,14 | 12,56 | 12,87 | 1,90% | 17.801,00 |
| 09.10.2024 | 12,52 | 12,82 | 12,44 | 12,63 | 0,56% | 15.481,00 |
| 08.10.2024 | 12,50 | 12,60 | 12,44 | 12,56 | 0,24% | 15.603,00 |
| 07.10.2024 | 13,18 | 13,20 | 12,41 | 12,53 | -7,73% | 69.765,00 |
| 04.10.2024 | 13,01 | 13,58 | 13,01 | 13,58 | 4,38% | 11.030,00 |