13,545€
1,54%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 13,27 | 13,33 | 13,01 | 13,01 | -2,77% | 2.997,00 |
| 02.10.2024 | 13,37 | 13,44 | 13,11 | 13,38 | -0,82% | 16.862,00 |
| 01.10.2024 | 13,60 | 13,87 | 13,14 | 13,49 | -1,17% | 47.086,00 |
| 30.09.2024 | 13,28 | 13,69 | 13,22 | 13,65 | 2,71% | 16.009,00 |
| 27.09.2024 | 13,30 | 13,49 | 13,03 | 13,29 | -0,60% | 19.259,00 |
| 26.09.2024 | 12,75 | 13,37 | 12,70 | 13,37 | 8,17% | 25.114,00 |
| 25.09.2024 | 12,50 | 12,62 | 12,26 | 12,36 | -3,44% | 8.694,00 |
| 24.09.2024 | 12,51 | 12,87 | 12,37 | 12,80 | 4,32% | 17.404,00 |
| 23.09.2024 | 12,26 | 12,67 | 12,01 | 12,27 | -1,13% | 21.151,00 |
| 20.09.2024 | 12,82 | 12,83 | 12,22 | 12,41 | -3,72% | 6.258,00 |
| 19.09.2024 | 12,20 | 12,99 | 12,15 | 12,89 | 7,33% | 23.953,00 |
| 18.09.2024 | 12,19 | 12,35 | 11,93 | 12,01 | -2,20% | 17.123,00 |
| 17.09.2024 | 11,77 | 12,35 | 11,63 | 12,28 | 3,80% | 24.388,00 |
| 16.09.2024 | 12,16 | 12,39 | 11,77 | 11,83 | -2,63% | 36.233,00 |
| 13.09.2024 | 12,23 | 12,48 | 12,11 | 12,15 | -0,41% | 19.659,00 |
| 12.09.2024 | 12,88 | 13,06 | 12,02 | 12,20 | -5,65% | 40.606,00 |
| 11.09.2024 | 12,89 | 13,07 | 12,54 | 12,93 | 1,02% | 28.578,00 |
| 10.09.2024 | 12,54 | 13,05 | 12,54 | 12,80 | 1,99% | 21.682,00 |
| 09.09.2024 | 13,43 | 13,59 | 12,42 | 12,55 | -7,58% | 84.124,00 |
| 06.09.2024 | 13,29 | 13,63 | 12,93 | 13,58 | 2,11% | 23.599,00 |
| 05.09.2024 | 13,35 | 13,51 | 13,30 | 13,30 | -0,08% | 11.157,00 |
| 04.09.2024 | 13,51 | 13,65 | 13,20 | 13,31 | -2,99% | 38.293,00 |
| 03.09.2024 | 14,59 | 14,60 | 13,53 | 13,72 | -7,36% | 44.923,00 |
| 02.09.2024 | 15,03 | 15,18 | 14,48 | 14,81 | -1,86% | 21.207,00 |
| 30.08.2024 | 15,26 | 15,26 | 14,89 | 15,09 | -0,33% | 19.087,00 |
| 29.08.2024 | 14,45 | 15,36 | 14,44 | 15,14 | 4,49% | 30.213,00 |
| 28.08.2024 | 14,74 | 14,90 | 14,25 | 14,49 | -1,90% | 9.837,00 |
| 27.08.2024 | 14,17 | 14,77 | 14,17 | 14,77 | 3,00% | 27.979,00 |
| 26.08.2024 | 14,19 | 14,44 | 14,00 | 14,34 | 0,35% | 17.219,00 |
| 23.08.2024 | 14,10 | 14,29 | 13,88 | 14,29 | 1,85% | 18.760,00 |
| 22.08.2024 | 14,45 | 14,54 | 14,03 | 14,03 | -1,20% | 25.126,00 |
| 21.08.2024 | 14,39 | 14,40 | 14,09 | 14,20 | -0,49% | 16.776,00 |
| 20.08.2024 | 14,44 | 14,70 | 14,11 | 14,27 | -0,90% | 16.993,00 |
| 19.08.2024 | 14,54 | 14,66 | 14,11 | 14,40 | -1,03% | 27.020,00 |
| 16.08.2024 | 14,94 | 15,04 | 14,53 | 14,55 | -2,87% | 29.217,00 |
| 15.08.2024 | 14,70 | 15,21 | 14,35 | 14,98 | 0,33% | 35.979,00 |
| 14.08.2024 | 13,21 | 14,96 | 13,21 | 14,93 | 14,85% | 130.182,00 |
| 13.08.2024 | 13,24 | 13,24 | 12,55 | 13,00 | -0,46% | 23.213,00 |
| 12.08.2024 | 13,08 | 13,24 | 12,86 | 13,06 | 1,16% | 12.389,00 |
| 09.08.2024 | 13,06 | 13,18 | 12,85 | 12,91 | 0,31% | 6.020,00 |
| 08.08.2024 | 13,23 | 13,25 | 12,82 | 12,87 | -2,20% | 9.268,00 |
| 07.08.2024 | 13,10 | 13,33 | 12,83 | 13,16 | 0,61% | 21.810,00 |
| 06.08.2024 | 12,90 | 13,24 | 12,71 | 13,08 | 2,67% | 17.178,00 |
| 05.08.2024 | 12,71 | 13,03 | 12,01 | 12,74 | -2,52% | 59.646,00 |