18,780€
-1,62%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,02 | 19,19 | 18,73 | 18,77 | -1,68% | 48.570,00 |
27.03.2024 | 19,25 | 19,44 | 18,64 | 19,09 | -2,10% | 63.239,00 |
26.03.2024 | 20,02 | 20,04 | 19,31 | 19,50 | -1,81% | 37.206,00 |
25.03.2024 | 19,35 | 20,40 | 19,35 | 19,86 | 2,42% | 54.866,00 |
22.03.2024 | 19,66 | 19,79 | 19,08 | 19,39 | -2,07% | 56.773,00 |
21.03.2024 | 20,36 | 20,78 | 19,35 | 19,80 | -2,65% | 133.712,00 |
20.03.2024 | 21,58 | 22,60 | 19,53 | 20,34 | -6,70% | 156.710,00 |
19.03.2024 | 21,34 | 22,50 | 20,90 | 21,80 | 2,16% | 49.408,00 |
18.03.2024 | 21,26 | 21,84 | 21,20 | 21,34 | 1,62% | 19.360,00 |
15.03.2024 | 21,44 | 21,64 | 20,60 | 21,00 | -2,05% | 49.201,00 |
14.03.2024 | 22,20 | 22,44 | 21,38 | 21,44 | -3,60% | 30.840,00 |
13.03.2024 | 22,32 | 22,76 | 22,14 | 22,24 | 0,09% | 12.125,00 |
12.03.2024 | 22,34 | 22,48 | 21,80 | 22,22 | -0,09% | 18.233,00 |
11.03.2024 | 22,88 | 22,88 | 21,96 | 22,24 | -2,11% | 44.313,00 |
08.03.2024 | 23,38 | 23,48 | 22,52 | 22,72 | -2,15% | 34.883,00 |
07.03.2024 | 22,92 | 23,50 | 22,60 | 23,22 | 1,40% | 49.532,00 |
06.03.2024 | 22,64 | 23,04 | 22,40 | 22,90 | 2,78% | 22.064,00 |
05.03.2024 | 22,86 | 23,64 | 22,28 | 22,28 | -2,96% | 56.799,00 |
04.03.2024 | 22,58 | 23,34 | 22,56 | 22,96 | 0,44% | 39.115,00 |
01.03.2024 | 22,50 | 23,00 | 22,14 | 22,86 | 0,53% | 27.778,00 |
29.02.2024 | 22,98 | 23,08 | 22,18 | 22,74 | -0,26% | 31.749,00 |
28.02.2024 | 22,78 | 23,14 | 22,18 | 22,80 | -0,44% | 54.630,00 |
27.02.2024 | 21,44 | 23,54 | 21,44 | 22,90 | 6,61% | 181.126,00 |
26.02.2024 | 21,52 | 21,78 | 21,28 | 21,48 | -0,92% | 19.822,00 |
23.02.2024 | 22,52 | 22,68 | 21,34 | 21,68 | -3,13% | 40.208,00 |
22.02.2024 | 22,04 | 23,00 | 22,04 | 22,38 | 3,42% | 49.436,00 |
21.02.2024 | 21,70 | 22,16 | 21,38 | 21,64 | 0,46% | 32.393,00 |
20.02.2024 | 22,26 | 22,26 | 21,30 | 21,54 | -3,93% | 31.605,00 |
19.02.2024 | 22,64 | 22,74 | 22,12 | 22,42 | -0,71% | 18.945,00 |
16.02.2024 | 22,08 | 22,96 | 21,78 | 22,58 | 3,29% | 40.616,00 |
15.02.2024 | 22,22 | 22,60 | 21,84 | 21,86 | -1,26% | 38.819,00 |
14.02.2024 | 21,38 | 22,46 | 21,26 | 22,14 | 2,98% | 34.916,00 |
13.02.2024 | 22,98 | 22,98 | 20,52 | 21,50 | -6,52% | 118.830,00 |
12.02.2024 | 23,28 | 23,38 | 22,82 | 23,00 | -1,12% | 37.887,00 |
09.02.2024 | 22,08 | 23,40 | 22,00 | 23,26 | 5,25% | 87.914,00 |
08.02.2024 | 21,90 | 22,30 | 21,90 | 22,10 | 0,73% | 21.561,00 |
07.02.2024 | 21,82 | 22,10 | 21,64 | 21,94 | 1,29% | 17.659,00 |
06.02.2024 | 22,06 | 22,46 | 21,44 | 21,66 | -2,34% | 45.498,00 |
05.02.2024 | 22,14 | 22,18 | 21,62 | 22,18 | 0,36% | 51.318,00 |
02.02.2024 | 21,34 | 22,18 | 21,14 | 22,10 | 3,76% | 47.987,00 |
01.02.2024 | 21,14 | 21,52 | 20,86 | 21,30 | 2,01% | 17.812,00 |
31.01.2024 | 21,26 | 21,44 | 20,80 | 20,88 | -1,69% | 37.680,00 |
30.01.2024 | 21,86 | 22,18 | 21,08 | 21,24 | -3,28% | 26.430,00 |
29.01.2024 | 22,28 | 22,28 | 21,60 | 21,96 | -0,72% | 44.028,00 |
26.01.2024 | 22,16 | 22,18 | 21,24 | 22,12 | -0,72% | 66.566,00 |
25.01.2024 | 22,06 | 22,46 | 21,52 | 22,28 | 1,46% | 71.516,00 |
24.01.2024 | 20,18 | 21,98 | 20,12 | 21,96 | 9,69% | 137.570,00 |
23.01.2024 | 20,38 | 20,38 | 20,02 | 20,02 | -1,67% | 15.166,00 |
22.01.2024 | 19,52 | 20,60 | 19,52 | 20,36 | 4,30% | 46.987,00 |
19.01.2024 | 18,60 | 19,69 | 18,47 | 19,52 | 4,95% | 61.016,00 |
18.01.2024 | 17,61 | 18,60 | 17,61 | 18,60 | 6,10% | 16.217,00 |
17.01.2024 | 18,16 | 18,16 | 17,50 | 17,53 | -3,47% | 62.574,00 |
16.01.2024 | 18,29 | 18,47 | 18,16 | 18,16 | -2,21% | 14.603,00 |
15.01.2024 | 18,58 | 18,70 | 18,25 | 18,57 | 0,32% | 16.529,00 |
12.01.2024 | 18,26 | 18,65 | 18,26 | 18,51 | 0,60% | 9.612,00 |
11.01.2024 | 18,48 | 18,71 | 18,16 | 18,40 | 1,04% | 20.547,00 |
10.01.2024 | 18,48 | 18,62 | 18,10 | 18,21 | -2,62% | 20.158,00 |
09.01.2024 | 19,19 | 19,37 | 18,51 | 18,70 | -2,55% | 30.647,00 |
08.01.2024 | 18,89 | 19,19 | 18,70 | 19,19 | 1,80% | 16.899,00 |
05.01.2024 | 18,98 | 19,07 | 18,44 | 18,85 | -0,68% | 25.756,00 |
04.01.2024 | 18,99 | 19,05 | 18,31 | 18,98 | -0,63% | 24.932,00 |
03.01.2024 | 19,56 | 19,75 | 18,82 | 19,10 | -2,95% | 30.129,00 |
02.01.2024 | 20,42 | 20,60 | 19,42 | 19,68 | -3,24% | 51.881,00 |
29.12.2023 | 20,28 | 20,58 | 20,28 | 20,34 | -0,88% | 6.082,00 |
28.12.2023 | 20,28 | 20,58 | 20,22 | 20,52 | 1,58% | 21.111,00 |
27.12.2023 | 20,16 | 20,80 | 20,12 | 20,20 | 0,80% | 35.108,00 |
22.12.2023 | 20,16 | 20,22 | 19,51 | 20,04 | -1,28% | 32.709,00 |
21.12.2023 | 19,70 | 20,30 | 19,58 | 20,30 | 2,53% | 27.797,00 |
20.12.2023 | 19,69 | 20,16 | 19,67 | 19,80 | 0,51% | 37.702,00 |
19.12.2023 | 19,06 | 19,74 | 18,71 | 19,70 | 4,23% | 32.122,00 |
18.12.2023 | 19,61 | 19,75 | 18,29 | 18,90 | -4,11% | 92.133,00 |
15.12.2023 | 19,94 | 20,10 | 19,60 | 19,71 | -0,40% | 14.602,00 |
14.12.2023 | 19,76 | 20,20 | 19,66 | 19,79 | 0,41% | 44.531,00 |
13.12.2023 | 19,69 | 19,80 | 19,32 | 19,71 | 0,41% | 16.486,00 |
12.12.2023 | 19,42 | 19,79 | 19,36 | 19,63 | 0,72% | 12.774,00 |
11.12.2023 | 19,59 | 19,80 | 19,32 | 19,49 | -1,12% | 14.267,00 |
08.12.2023 | 19,31 | 20,02 | 19,21 | 19,71 | 0,97% | 18.644,00 |
07.12.2023 | 19,87 | 20,08 | 19,31 | 19,52 | -2,79% | 20.286,00 |
06.12.2023 | 19,99 | 20,28 | 19,80 | 20,08 | 0,45% | 29.061,00 |
05.12.2023 | 19,89 | 20,28 | 19,39 | 19,99 | -0,05% | 22.084,00 |
04.12.2023 | 20,22 | 20,60 | 19,63 | 20,00 | 2,04% | 67.474,00 |
01.12.2023 | 19,39 | 19,84 | 19,26 | 19,60 | 1,82% | 13.835,00 |
30.11.2023 | 19,69 | 19,69 | 18,85 | 19,25 | -0,98% | 10.339,00 |
29.11.2023 | 18,99 | 19,58 | 18,99 | 19,44 | 2,32% | 45.815,00 |
28.11.2023 | 19,00 | 19,14 | 18,72 | 19,00 | 0,00% | 15.238,00 |
27.11.2023 | 18,17 | 19,11 | 18,10 | 19,00 | 4,05% | 30.032,00 |
24.11.2023 | 18,19 | 18,45 | 18,05 | 18,26 | -1,24% | 13.620,00 |
23.11.2023 | 18,29 | 18,49 | 17,96 | 18,49 | 0,98% | 22.330,00 |
22.11.2023 | 18,47 | 18,53 | 17,95 | 18,31 | 0,22% | 13.985,00 |
21.11.2023 | 18,73 | 18,77 | 18,14 | 18,27 | -2,09% | 16.065,00 |
20.11.2023 | 18,95 | 18,95 | 18,51 | 18,66 | -1,48% | 15.861,00 |
17.11.2023 | 18,86 | 19,22 | 18,70 | 18,94 | 0,96% | 25.336,00 |
16.11.2023 | 18,64 | 18,88 | 18,44 | 18,76 | -1,00% | 13.774,00 |
15.11.2023 | 18,89 | 19,19 | 18,56 | 18,95 | 0,74% | 25.323,00 |
14.11.2023 | 18,10 | 18,89 | 18,01 | 18,81 | 3,41% | 25.570,00 |
13.11.2023 | 18,24 | 18,39 | 18,08 | 18,19 | 0,72% | 14.805,00 |
10.11.2023 | 18,39 | 18,39 | 17,51 | 18,06 | -1,79% | 23.694,00 |
09.11.2023 | 18,37 | 18,50 | 17,76 | 18,39 | 0,00% | 27.048,00 |
08.11.2023 | 18,24 | 18,46 | 17,98 | 18,39 | 0,16% | 22.650,00 |
07.11.2023 | 18,00 | 18,59 | 17,83 | 18,36 | 2,11% | 27.787,00 |