21,690€
-1,68%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 22,04 | 22,04 | 21,24 | 21,58 | -2,44% | 65.143,00 |
| 30.03.2023 | 21,70 | 22,18 | 21,62 | 22,12 | 1,94% | 20.474,00 |
| 29.03.2023 | 21,24 | 21,78 | 21,16 | 21,70 | 2,07% | 15.720,00 |
| 28.03.2023 | 21,94 | 21,94 | 20,90 | 21,26 | -2,74% | 31.052,00 |
| 27.03.2023 | 21,54 | 21,92 | 20,90 | 21,86 | 1,77% | 28.072,00 |
| 24.03.2023 | 21,76 | 21,86 | 20,78 | 21,48 | -1,29% | 37.149,00 |
| 23.03.2023 | 22,32 | 22,66 | 21,10 | 21,76 | -3,12% | 66.715,00 |
| 22.03.2023 | 21,46 | 22,46 | 21,46 | 22,46 | 3,69% | 37.851,00 |
| 21.03.2023 | 21,90 | 22,24 | 21,30 | 21,66 | -0,73% | 43.082,00 |
| 20.03.2023 | 21,84 | 21,84 | 21,16 | 21,82 | -1,45% | 28.397,00 |
| 17.03.2023 | 22,42 | 22,94 | 21,88 | 22,14 | -1,86% | 70.341,00 |
| 16.03.2023 | 21,68 | 22,58 | 21,46 | 22,56 | 4,44% | 68.214,00 |
| 15.03.2023 | 21,74 | 21,88 | 21,04 | 21,60 | -1,01% | 58.512,00 |
| 14.03.2023 | 20,16 | 21,82 | 20,10 | 21,82 | 7,49% | 85.549,00 |
| 13.03.2023 | 21,02 | 21,26 | 19,80 | 20,30 | -2,59% | 104.864,00 |
| 10.03.2023 | 21,34 | 21,36 | 20,68 | 20,84 | -3,16% | 103.073,00 |
| 09.03.2023 | 22,14 | 22,14 | 21,40 | 21,52 | -2,54% | 62.767,00 |
| 08.03.2023 | 21,32 | 22,16 | 21,04 | 22,08 | 3,27% | 111.799,00 |
| 07.03.2023 | 22,46 | 22,70 | 21,28 | 21,38 | -4,89% | 136.361,00 |
| 06.03.2023 | 22,60 | 22,96 | 22,44 | 22,48 | -0,53% | 133.792,00 |
| 03.03.2023 | 23,48 | 23,50 | 22,14 | 22,60 | -5,44% | 565.841,00 |
| 02.03.2023 | 25,94 | 26,42 | 23,44 | 23,90 | -8,01% | 128.895,00 |
| 01.03.2023 | 25,92 | 26,54 | 25,48 | 25,98 | 1,09% | 52.779,00 |
| 28.02.2023 | 25,10 | 27,50 | 24,74 | 25,70 | 2,80% | 145.588,00 |
| 27.02.2023 | 22,40 | 25,00 | 22,40 | 25,00 | 11,11% | 48.496,00 |
| 24.02.2023 | 23,48 | 23,50 | 22,50 | 22,50 | -3,93% | 25.439,00 |
| 23.02.2023 | 22,70 | 23,44 | 22,70 | 23,42 | 2,45% | 10.963,00 |
| 22.02.2023 | 22,74 | 22,98 | 22,52 | 22,86 | -0,61% | 11.947,00 |
| 21.02.2023 | 23,38 | 23,50 | 22,74 | 23,00 | -0,78% | 11.624,00 |
| 20.02.2023 | 23,20 | 23,56 | 23,14 | 23,18 | -1,11% | 11.436,00 |
| 17.02.2023 | 23,50 | 23,50 | 23,02 | 23,44 | -0,34% | 9.327,00 |
| 16.02.2023 | 23,30 | 23,88 | 23,30 | 23,52 | 1,55% | 10.479,00 |
| 15.02.2023 | 22,88 | 23,70 | 22,66 | 23,16 | 1,76% | 25.374,00 |
| 14.02.2023 | 22,82 | 23,00 | 22,52 | 22,76 | -0,52% | 6.665,00 |
| 13.02.2023 | 22,20 | 22,88 | 22,20 | 22,88 | 3,91% | 11.663,00 |
| 10.02.2023 | 22,82 | 23,14 | 22,00 | 22,02 | -4,51% | 19.858,00 |
| 09.02.2023 | 23,38 | 23,42 | 22,82 | 23,06 | -1,87% | 8.195,00 |
| 08.02.2023 | 23,06 | 23,70 | 23,00 | 23,50 | 2,17% | 14.963,00 |
| 07.02.2023 | 23,10 | 23,20 | 22,52 | 23,00 | 0,70% | 16.910,00 |
| 06.02.2023 | 23,10 | 23,20 | 22,72 | 22,84 | -1,64% | 21.811,00 |
| 03.02.2023 | 23,46 | 23,66 | 22,92 | 23,22 | -1,53% | 16.138,00 |
| 02.02.2023 | 22,74 | 24,00 | 22,50 | 23,58 | 3,51% | 47.873,00 |
| 01.02.2023 | 21,86 | 22,82 | 21,86 | 22,78 | 4,50% | 13.731,00 |
| 31.01.2023 | 21,68 | 22,18 | 21,52 | 21,80 | 1,02% | 31.923,00 |
| 30.01.2023 | 23,30 | 23,30 | 21,56 | 21,58 | -6,98% | 38.889,00 |
| 27.01.2023 | 22,66 | 23,22 | 22,42 | 23,20 | 1,75% | 13.428,00 |
| 26.01.2023 | 23,44 | 23,52 | 22,42 | 22,80 | -1,55% | 16.063,00 |
| 25.01.2023 | 22,78 | 23,44 | 22,50 | 23,16 | 1,67% | 22.905,00 |
| 24.01.2023 | 22,22 | 22,96 | 22,12 | 22,78 | 2,52% | 55.139,00 |
| 23.01.2023 | 22,48 | 22,80 | 21,80 | 22,22 | 1,09% | 32.489,00 |
| 20.01.2023 | 21,98 | 22,26 | 21,52 | 21,98 | 1,20% | 14.530,00 |
| 19.01.2023 | 22,86 | 23,16 | 21,66 | 21,72 | -4,99% | 50.696,00 |
| 18.01.2023 | 23,20 | 23,58 | 22,22 | 22,86 | -1,12% | 34.405,00 |
| 17.01.2023 | 23,60 | 23,74 | 22,72 | 23,12 | -2,03% | 26.459,00 |
| 16.01.2023 | 24,20 | 24,40 | 23,28 | 23,60 | -1,50% | 29.650,00 |
| 13.01.2023 | 23,80 | 24,00 | 23,30 | 23,96 | 1,61% | 40.082,00 |
| 12.01.2023 | 22,16 | 23,78 | 22,16 | 23,58 | 9,78% | 104.625,00 |
| 11.01.2023 | 20,98 | 21,90 | 20,80 | 21,48 | 2,38% | 24.728,00 |
| 10.01.2023 | 21,26 | 21,28 | 20,52 | 20,98 | -1,50% | 19.486,00 |
| 09.01.2023 | 20,74 | 21,52 | 20,68 | 21,30 | 3,40% | 29.646,00 |
| 06.01.2023 | 19,82 | 20,74 | 19,75 | 20,60 | 1,98% | 13.552,00 |
| 05.01.2023 | 19,99 | 20,30 | 19,54 | 20,20 | 0,40% | 13.066,00 |
| 04.01.2023 | 19,21 | 20,48 | 18,82 | 20,12 | 4,63% | 31.279,00 |
| 03.01.2023 | 18,74 | 19,26 | 18,74 | 19,23 | 3,89% | 10.252,00 |
| 02.01.2023 | 18,62 | 19,04 | 18,38 | 18,51 | -0,27% | 9.908,00 |
| 30.12.2022 | 18,91 | 19,22 | 18,56 | 18,56 | -1,33% | 9.222,00 |
| 29.12.2022 | 18,38 | 18,99 | 18,34 | 18,81 | 3,29% | 16.312,00 |
| 28.12.2022 | 18,82 | 18,82 | 18,19 | 18,21 | -1,73% | 11.407,00 |
| 27.12.2022 | 19,36 | 19,58 | 18,52 | 18,53 | -4,34% | 13.215,00 |
| 23.12.2022 | 19,06 | 19,69 | 19,06 | 19,37 | 1,52% | 6.521,00 |
| 22.12.2022 | 20,20 | 20,22 | 18,81 | 19,08 | -5,07% | 18.308,00 |
| 21.12.2022 | 19,53 | 20,16 | 19,40 | 20,10 | 2,50% | 11.608,00 |
| 20.12.2022 | 19,81 | 19,87 | 19,16 | 19,61 | -1,26% | 12.810,00 |
| 19.12.2022 | 19,75 | 20,48 | 19,46 | 19,86 | -0,70% | 23.619,00 |
| 16.12.2022 | 19,97 | 20,00 | 19,34 | 20,00 | 0,45% | 19.464,00 |
| 15.12.2022 | 21,00 | 21,00 | 19,25 | 19,91 | -3,82% | 24.196,00 |
| 14.12.2022 | 21,48 | 21,48 | 20,28 | 20,70 | -2,17% | 16.042,00 |
| 13.12.2022 | 21,18 | 21,72 | 20,76 | 21,16 | 0,47% | 25.294,00 |
| 12.12.2022 | 21,16 | 21,48 | 20,68 | 21,06 | -0,19% | 20.532,00 |
| 09.12.2022 | 21,36 | 21,46 | 20,66 | 21,10 | -0,94% | 17.104,00 |
| 08.12.2022 | 20,32 | 21,48 | 20,28 | 21,30 | 5,13% | 52.179,00 |
| 07.12.2022 | 20,26 | 20,38 | 19,01 | 20,26 | 0,40% | 16.808,00 |
| 06.12.2022 | 18,88 | 20,72 | 18,60 | 20,18 | 9,61% | 62.322,00 |
| 05.12.2022 | 19,31 | 19,31 | 18,41 | 18,41 | -4,36% | 7.921,00 |
| 02.12.2022 | 19,47 | 19,57 | 18,28 | 19,25 | -1,33% | 29.023,00 |
| 01.12.2022 | 18,41 | 19,67 | 18,41 | 19,51 | 5,52% | 55.880,00 |
| 30.11.2022 | 17,50 | 18,49 | 17,50 | 18,49 | 3,64% | 9.994,00 |
| 29.11.2022 | 17,80 | 17,98 | 17,42 | 17,84 | -0,78% | 10.335,00 |
| 28.11.2022 | 18,16 | 18,17 | 17,52 | 17,98 | -1,64% | 12.985,00 |
| 25.11.2022 | 18,31 | 18,31 | 17,80 | 18,28 | -0,65% | 7.329,00 |
| 24.11.2022 | 18,22 | 18,52 | 17,92 | 18,40 | 1,32% | 10.078,00 |
| 23.11.2022 | 17,88 | 18,16 | 17,28 | 18,16 | 1,40% | 9.890,00 |
| 22.11.2022 | 17,71 | 18,00 | 17,33 | 17,91 | -0,50% | 6.368,00 |
| 21.11.2022 | 18,50 | 18,50 | 17,67 | 18,00 | -3,69% | 9.396,00 |
| 18.11.2022 | 18,47 | 18,83 | 18,05 | 18,69 | 1,03% | 5.308,00 |
| 17.11.2022 | 17,81 | 19,00 | 17,80 | 18,50 | 3,12% | 12.691,00 |
| 16.11.2022 | 18,71 | 18,80 | 17,64 | 17,94 | -3,18% | 12.681,00 |
| 15.11.2022 | 18,77 | 19,02 | 18,41 | 18,53 | -1,33% | 13.033,00 |
| 14.11.2022 | 18,91 | 19,00 | 18,41 | 18,78 | -0,21% | 14.937,00 |
| 11.11.2022 | 18,59 | 19,09 | 18,25 | 18,82 | 3,12% | 42.692,00 |