32,500€
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 32,70 | 33,68 | 32,34 | 32,34 | -0,49% | 6.629,00 |
| 08.10.2026 | 33,92 | 33,92 | 32,32 | 32,50 | -3,96% | 19.537,00 |
| 07.10.2026 | 35,32 | 35,32 | 33,62 | 33,84 | -3,64% | 14.691,00 |
| 06.10.2026 | 35,10 | 36,00 | 35,10 | 35,12 | -0,06% | 12.696,00 |
| 05.10.2026 | 36,20 | 36,52 | 35,02 | 35,14 | -2,93% | 22.455,00 |
| 02.10.2026 | 34,86 | 36,34 | 34,68 | 36,20 | 3,84% | 26.484,00 |
| 01.10.2026 | 33,02 | 34,96 | 32,52 | 34,86 | 5,57% | 30.902,00 |
| 30.09.2026 | 31,76 | 33,42 | 31,74 | 33,02 | 3,97% | 14.972,00 |
| 29.09.2026 | 30,16 | 32,14 | 30,14 | 31,76 | 4,68% | 5.668,00 |
| 28.09.2026 | 30,40 | 30,68 | 29,88 | 30,34 | -0,26% | 7.566,00 |
| 25.09.2026 | 31,26 | 31,50 | 30,42 | 30,42 | -2,37% | 5.291,00 |
| 24.09.2026 | 31,20 | 32,16 | 30,30 | 31,16 | -0,64% | 4.736,00 |
| 23.09.2026 | 31,34 | 31,38 | 30,90 | 31,36 | 0,51% | 12.478,00 |
| 22.09.2026 | 30,42 | 31,22 | 30,00 | 31,20 | 2,43% | 5.698,00 |
| 21.09.2026 | 29,38 | 30,46 | 29,26 | 30,46 | 5,33% | 6.543,00 |
| 18.09.2026 | 29,04 | 29,72 | 28,92 | 28,92 | -0,62% | 2.754,00 |
| 17.09.2026 | 29,74 | 29,74 | 28,88 | 29,10 | -1,62% | 7.339,00 |
| 16.09.2026 | 28,64 | 29,58 | 28,62 | 29,58 | 3,35% | 2.550,00 |
| 15.09.2026 | 28,58 | 28,90 | 28,16 | 28,62 | -0,07% | 5.334,00 |
| 14.09.2026 | 30,06 | 30,06 | 27,46 | 28,64 | -5,04% | 31.497,00 |
| 11.09.2026 | 30,18 | 30,56 | 30,06 | 30,16 | 0,60% | 4.051,00 |
| 10.09.2026 | 30,38 | 30,64 | 29,80 | 29,98 | -1,96% | 7.371,00 |
| 09.09.2026 | 31,54 | 31,56 | 30,20 | 30,58 | -2,43% | 4.003,00 |
| 08.09.2026 | 32,02 | 32,08 | 30,72 | 31,34 | -1,69% | 3.109,00 |
| 07.09.2026 | 31,26 | 32,22 | 31,24 | 31,88 | 1,79% | 11.235,00 |
| 04.09.2026 | 29,84 | 31,56 | 29,66 | 31,32 | 5,03% | 11.604,00 |
| 03.09.2026 | 29,82 | 30,20 | 29,34 | 29,82 | -0,07% | 5.528,00 |
| 02.09.2026 | 30,22 | 30,24 | 29,38 | 29,84 | -2,16% | 2.912,00 |
| 01.09.2026 | 31,10 | 31,18 | 29,98 | 30,50 | -2,56% | 8.507,00 |
| 31.08.2026 | 30,88 | 31,44 | 30,50 | 31,30 | 1,49% | 9.626,00 |
| 28.08.2026 | 30,08 | 30,94 | 30,08 | 30,84 | 2,32% | 6.403,00 |
| 27.08.2026 | 29,52 | 30,20 | 29,52 | 30,14 | 3,57% | 17.879,00 |
| 26.08.2026 | 29,50 | 29,50 | 28,66 | 29,10 | -1,22% | 12.820,00 |
| 25.08.2026 | 28,72 | 30,02 | 28,72 | 29,46 | 3,30% | 15.767,00 |
| 24.08.2026 | 29,44 | 29,50 | 28,32 | 28,52 | -4,04% | 46.898,00 |
| 21.08.2026 | 29,32 | 30,18 | 29,16 | 29,72 | 0,61% | 10.160,00 |
| 20.08.2026 | 29,14 | 29,64 | 29,00 | 29,54 | 1,79% | 8.355,00 |
| 19.08.2026 | 29,98 | 30,24 | 28,78 | 29,02 | -4,22% | 21.477,00 |
| 18.08.2026 | 31,02 | 31,02 | 29,78 | 30,30 | -2,26% | 31.259,00 |
| 17.08.2026 | 31,38 | 31,72 | 30,76 | 31,00 | -0,32% | 12.554,00 |
| 14.08.2026 | 31,78 | 31,78 | 31,02 | 31,10 | -1,27% | 8.833,00 |
| 13.08.2026 | 32,12 | 32,32 | 31,42 | 31,50 | -1,01% | 9.147,00 |
| 12.08.2026 | 32,00 | 32,48 | 31,82 | 31,82 | -0,62% | 6.894,00 |
| 11.08.2026 | 30,60 | 32,20 | 30,26 | 32,02 | 4,64% | 21.394,00 |
| 10.08.2026 | 30,24 | 31,66 | 30,08 | 30,60 | 1,93% | 22.733,00 |
| 07.08.2026 | 30,06 | 30,88 | 29,14 | 30,02 | -0,13% | 47.469,00 |
| 06.08.2026 | 33,70 | 33,70 | 29,76 | 30,06 | -13,47% | 73.102,00 |
| 05.08.2026 | 35,08 | 35,36 | 33,96 | 34,74 | -1,47% | 7.599,00 |
| 04.08.2026 | 34,60 | 35,94 | 34,40 | 35,26 | 2,62% | 18.232,00 |
| 03.08.2026 | 33,72 | 34,40 | 32,24 | 34,36 | 4,18% | 5.197,00 |
| 31.07.2026 | 33,06 | 34,50 | 32,80 | 32,98 | 0,00% | 12.775,00 |
| 30.07.2026 | 31,40 | 33,24 | 31,12 | 32,98 | 5,98% | 13.137,00 |
| 29.07.2026 | 32,80 | 33,08 | 31,00 | 31,12 | -5,53% | 28.392,00 |
| 28.07.2026 | 33,58 | 33,60 | 31,80 | 32,94 | -3,29% | 24.051,00 |
| 27.07.2026 | 37,26 | 37,26 | 33,60 | 34,06 | -6,68% | 10.602,00 |
| 24.07.2026 | 36,84 | 37,80 | 36,40 | 36,50 | -1,24% | 2.863,00 |
| 23.07.2026 | 38,14 | 38,14 | 36,60 | 36,96 | -2,58% | 5.683,00 |
| 22.07.2026 | 37,78 | 38,68 | 37,52 | 37,94 | -0,26% | 5.116,00 |
| 21.07.2026 | 36,50 | 38,26 | 36,50 | 38,04 | 5,14% | 9.225,00 |
| 20.07.2026 | 36,88 | 37,36 | 36,06 | 36,18 | -2,16% | 13.696,00 |
| 17.07.2026 | 37,68 | 37,98 | 34,78 | 36,98 | -3,85% | 41.342,00 |
| 16.07.2026 | 39,64 | 40,26 | 37,56 | 38,46 | -2,68% | 7.122,00 |
| 15.07.2026 | 38,82 | 40,20 | 38,14 | 39,52 | 2,44% | 9.132,00 |
| 14.07.2026 | 37,78 | 38,58 | 37,20 | 38,58 | 2,12% | 14.615,00 |
| 13.07.2026 | 39,04 | 39,48 | 37,54 | 37,78 | -4,88% | 7.022,00 |
| 10.07.2026 | 38,50 | 39,80 | 37,52 | 39,72 | 3,76% | 6.855,00 |
| 09.07.2026 | 37,04 | 39,06 | 36,58 | 38,28 | 3,46% | 5.955,00 |
| 08.07.2026 | 37,18 | 37,24 | 34,82 | 37,00 | 0,76% | 19.744,00 |
| 07.07.2026 | 39,32 | 39,32 | 35,70 | 36,72 | -9,06% | 34.084,00 |
| 06.07.2026 | 41,58 | 41,78 | 39,52 | 40,38 | -3,21% | 9.623,00 |
| 03.07.2026 | 39,54 | 42,48 | 39,10 | 41,72 | 5,89% | 18.155,00 |
| 02.07.2026 | 43,18 | 43,38 | 38,68 | 39,40 | -8,75% | 30.683,00 |
| 01.07.2026 | 44,56 | 46,70 | 42,98 | 43,18 | -3,36% | 25.467,00 |
| 30.06.2026 | 43,84 | 45,20 | 43,34 | 44,68 | 2,38% | 14.802,00 |
| 29.06.2026 | 43,68 | 45,26 | 42,40 | 43,64 | -0,41% | 16.494,00 |
| 26.06.2026 | 42,78 | 43,82 | 42,00 | 43,82 | 0,23% | 21.774,00 |
| 25.06.2026 | 40,26 | 45,18 | 40,26 | 43,72 | 9,68% | 33.400,00 |
| 24.06.2026 | 41,04 | 41,52 | 39,36 | 39,86 | -2,35% | 13.906,00 |
| 23.06.2026 | 42,68 | 42,72 | 39,62 | 40,82 | -5,25% | 19.731,00 |
| 22.06.2026 | 43,56 | 44,28 | 42,42 | 43,08 | -1,60% | 7.276,00 |
| 19.06.2026 | 43,76 | 44,38 | 42,92 | 43,78 | -0,55% | 7.803,00 |
| 18.06.2026 | 45,52 | 46,18 | 43,94 | 44,02 | -2,39% | 17.339,00 |
| 17.06.2026 | 42,26 | 45,60 | 42,26 | 45,10 | 5,87% | 21.203,00 |
| 16.06.2026 | 43,94 | 44,00 | 41,88 | 42,60 | -2,16% | 8.800,00 |
| 15.06.2026 | 44,24 | 44,58 | 43,40 | 43,54 | -0,27% | 19.243,00 |
| 12.06.2026 | 43,42 | 44,30 | 42,10 | 43,66 | 2,73% | 12.102,00 |
| 11.06.2026 | 41,26 | 42,88 | 41,26 | 42,50 | 2,86% | 5.308,00 |
| 10.06.2026 | 41,24 | 42,46 | 40,68 | 41,32 | 0,15% | 7.557,00 |
| 09.06.2026 | 42,38 | 43,68 | 40,74 | 41,26 | -1,86% | 14.654,00 |
| 08.06.2026 | 38,94 | 42,68 | 38,92 | 42,04 | 8,29% | 20.806,00 |
| 05.06.2026 | 42,28 | 42,30 | 38,26 | 38,82 | -8,74% | 13.820,00 |
| 04.06.2026 | 42,90 | 43,18 | 41,72 | 42,54 | -1,25% | 3.869,00 |
| 03.06.2026 | 42,44 | 44,36 | 42,26 | 43,08 | 0,89% | 10.938,00 |
| 02.06.2026 | 41,46 | 43,06 | 41,12 | 42,70 | 3,09% | 7.863,00 |
| 01.06.2026 | 43,82 | 44,00 | 40,10 | 41,42 | -4,78% | 21.977,00 |
| 29.05.2026 | 43,88 | 44,42 | 43,38 | 43,50 | -0,46% | 4.221,00 |
| 28.05.2026 | 43,02 | 44,56 | 42,78 | 43,70 | 0,74% | 8.294,00 |
| 27.05.2026 | 44,96 | 45,00 | 43,22 | 43,38 | -3,34% | 8.386,00 |
| 26.05.2026 | 43,78 | 45,14 | 43,38 | 44,88 | 2,84% | 17.659,00 |
| 25.05.2026 | 43,02 | 43,84 | 42,76 | 43,64 | 3,71% | 11.032,00 |