43,580€
-0,27%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 41,38 | 43,00 | 41,38 | 42,08 | 1,64% | 8.605,00 |
| 21.05.2026 | 42,38 | 42,40 | 40,60 | 41,40 | -1,71% | 11.287,00 |
| 20.05.2026 | 40,00 | 42,86 | 39,00 | 42,12 | 1,94% | 12.623,00 |
| 19.05.2026 | 43,02 | 43,82 | 40,78 | 41,32 | -4,84% | 15.052,00 |
| 18.05.2026 | 43,26 | 45,68 | 42,92 | 43,42 | -0,14% | 34.406,00 |
| 15.05.2026 | 42,74 | 44,48 | 42,22 | 43,48 | 0,65% | 12.303,00 |
| 14.05.2026 | 41,44 | 44,12 | 41,36 | 43,20 | 4,70% | 13.396,00 |
| 13.05.2026 | 40,30 | 42,06 | 39,88 | 41,26 | 3,67% | 17.681,00 |
| 12.05.2026 | 42,66 | 42,66 | 39,72 | 39,80 | -7,66% | 21.019,00 |
| 11.05.2026 | 43,40 | 44,98 | 42,14 | 43,10 | 0,19% | 24.199,00 |
| 08.05.2026 | 40,06 | 43,92 | 40,06 | 43,02 | 6,43% | 38.975,00 |
| 07.05.2026 | 37,98 | 41,54 | 37,98 | 40,42 | 6,99% | 70.325,00 |
| 06.05.2026 | 39,52 | 39,68 | 37,08 | 37,78 | -3,13% | 16.731,00 |
| 05.05.2026 | 36,86 | 39,34 | 36,86 | 39,00 | 5,92% | 15.899,00 |
| 04.05.2026 | 36,58 | 37,98 | 36,52 | 36,82 | 0,93% | 7.036,00 |
| 30.04.2026 | 34,90 | 36,98 | 34,82 | 36,48 | 2,70% | 9.011,00 |
| 29.04.2026 | 34,96 | 35,52 | 34,82 | 35,52 | 5,09% | 7.523,00 |
| 28.04.2026 | 35,18 | 35,18 | 33,10 | 33,80 | -4,03% | 17.426,00 |
| 27.04.2026 | 37,02 | 37,44 | 34,76 | 35,22 | -5,48% | 14.595,00 |
| 24.04.2026 | 37,24 | 37,74 | 36,56 | 37,26 | 1,91% | 6.859,00 |
| 23.04.2026 | 37,02 | 38,18 | 35,50 | 36,56 | -2,35% | 20.328,00 |
| 22.04.2026 | 38,20 | 39,54 | 36,96 | 37,44 | -2,14% | 22.637,00 |
| 21.04.2026 | 37,48 | 39,18 | 37,48 | 38,26 | 2,63% | 52.425,00 |
| 20.04.2026 | 35,70 | 37,94 | 35,60 | 37,28 | 4,54% | 42.621,00 |
| 17.04.2026 | 34,84 | 36,74 | 34,62 | 35,66 | 2,41% | 38.312,00 |
| 16.04.2026 | 34,18 | 35,00 | 34,08 | 34,82 | 1,87% | 21.468,00 |
| 15.04.2026 | 32,92 | 34,56 | 32,90 | 34,18 | 3,51% | 10.472,00 |
| 14.04.2026 | 33,28 | 34,08 | 32,74 | 33,02 | -0,72% | 19.578,00 |
| 13.04.2026 | 32,46 | 33,36 | 32,16 | 33,26 | 1,34% | 13.754,00 |
| 10.04.2026 | 30,92 | 33,32 | 30,92 | 32,82 | 5,60% | 19.448,00 |
| 09.04.2026 | 31,62 | 31,98 | 30,72 | 31,08 | -2,69% | 9.269,00 |
| 08.04.2026 | 31,50 | 32,14 | 31,32 | 31,94 | 6,18% | 27.805,00 |
| 07.04.2026 | 29,98 | 30,58 | 29,52 | 30,08 | -0,92% | 11.851,00 |
| 02.04.2026 | 31,06 | 31,30 | 28,44 | 30,36 | -2,82% | 13.030,00 |
| 01.04.2026 | 30,40 | 31,66 | 30,14 | 31,24 | 3,44% | 18.240,00 |
| 31.03.2026 | 30,00 | 30,24 | 29,02 | 30,20 | 1,68% | 15.967,00 |
| 30.03.2026 | 30,00 | 31,28 | 29,46 | 29,70 | -2,43% | 20.944,00 |
| 27.03.2026 | 32,50 | 32,80 | 30,00 | 30,44 | -5,99% | 18.239,00 |
| 26.03.2026 | 32,64 | 33,14 | 31,80 | 32,38 | -1,64% | 19.709,00 |
| 25.03.2026 | 31,00 | 33,40 | 31,00 | 32,92 | 6,19% | 70.785,00 |
| 24.03.2026 | 29,86 | 31,68 | 29,72 | 31,00 | 3,20% | 39.078,00 |
| 23.03.2026 | 26,40 | 30,96 | 25,92 | 30,04 | 13,10% | 77.500,00 |
| 20.03.2026 | 28,18 | 29,50 | 26,52 | 26,56 | -5,01% | 51.056,00 |
| 19.03.2026 | 26,96 | 29,84 | 26,48 | 27,96 | 4,25% | 46.126,00 |
| 18.03.2026 | 27,04 | 27,70 | 26,34 | 26,82 | 0,15% | 25.688,00 |
| 17.03.2026 | 26,44 | 26,86 | 25,76 | 26,78 | -0,07% | 13.130,00 |
| 16.03.2026 | 26,38 | 26,92 | 26,30 | 26,80 | 1,67% | 6.522,00 |
| 13.03.2026 | 26,74 | 26,98 | 26,06 | 26,36 | -1,79% | 7.612,00 |
| 12.03.2026 | 25,62 | 27,20 | 25,62 | 26,84 | 3,23% | 10.422,00 |
| 11.03.2026 | 26,90 | 27,04 | 25,98 | 26,00 | -3,77% | 5.150,00 |
| 10.03.2026 | 26,70 | 27,54 | 26,62 | 27,02 | 1,89% | 11.018,00 |
| 09.03.2026 | 25,22 | 26,56 | 24,90 | 26,52 | 0,23% | 14.466,00 |
| 06.03.2026 | 27,38 | 27,38 | 25,92 | 26,46 | -2,00% | 11.205,00 |
| 05.03.2026 | 27,92 | 28,48 | 26,54 | 27,00 | -4,05% | 9.353,00 |
| 04.03.2026 | 27,74 | 28,26 | 27,64 | 28,14 | 4,15% | 11.236,00 |
| 03.03.2026 | 26,94 | 27,24 | 26,00 | 27,02 | -0,81% | 40.190,00 |
| 02.03.2026 | 26,50 | 27,70 | 25,50 | 27,24 | 0,15% | 29.974,00 |
| 27.02.2026 | 26,44 | 27,38 | 26,18 | 27,20 | 3,19% | 26.545,00 |
| 26.02.2026 | 26,70 | 27,48 | 25,92 | 26,36 | -1,57% | 12.099,00 |
| 25.02.2026 | 25,98 | 27,18 | 25,76 | 26,78 | 5,18% | 10.761,00 |
| 24.02.2026 | 25,10 | 26,12 | 25,10 | 25,46 | 1,52% | 7.990,00 |
| 23.02.2026 | 24,20 | 25,58 | 24,12 | 25,08 | 0,56% | 10.886,00 |
| 20.02.2026 | 25,42 | 25,60 | 24,52 | 24,94 | -0,87% | 4.799,00 |
| 19.02.2026 | 25,04 | 25,50 | 24,72 | 25,16 | 1,70% | 14.370,00 |
| 18.02.2026 | 25,02 | 25,22 | 24,22 | 24,74 | -1,75% | 8.699,00 |
| 17.02.2026 | 24,18 | 25,18 | 23,70 | 25,18 | 3,88% | 8.817,00 |
| 16.02.2026 | 24,58 | 25,20 | 23,72 | 24,24 | 0,17% | 10.793,00 |
| 13.02.2026 | 23,00 | 25,10 | 22,96 | 24,20 | 4,13% | 25.459,00 |
| 12.02.2026 | 22,74 | 23,32 | 22,36 | 23,24 | 3,11% | 17.602,00 |
| 11.02.2026 | 23,00 | 23,48 | 22,36 | 22,54 | -0,88% | 29.292,00 |
| 10.02.2026 | 21,92 | 22,86 | 21,50 | 22,74 | 4,22% | 36.726,00 |
| 09.02.2026 | 20,82 | 21,92 | 20,78 | 21,82 | 5,11% | 17.880,00 |
| 06.02.2026 | 19,85 | 20,92 | 19,68 | 20,76 | 3,39% | 30.078,00 |
| 05.02.2026 | 21,18 | 21,24 | 19,32 | 20,08 | -5,46% | 61.859,00 |
| 04.02.2026 | 25,02 | 25,02 | 20,40 | 21,24 | -15,78% | 110.330,00 |
| 03.02.2026 | 26,12 | 26,40 | 24,68 | 25,22 | -4,03% | 22.006,00 |
| 02.02.2026 | 26,50 | 26,50 | 25,70 | 26,28 | -0,83% | 10.020,00 |
| 30.01.2026 | 27,00 | 27,10 | 26,26 | 26,50 | -2,29% | 9.107,00 |
| 29.01.2026 | 27,42 | 27,56 | 26,58 | 27,12 | -1,38% | 20.364,00 |
| 28.01.2026 | 28,92 | 29,80 | 27,48 | 27,50 | -2,90% | 15.968,00 |
| 27.01.2026 | 28,54 | 28,78 | 28,30 | 28,32 | -0,49% | 8.247,00 |
| 26.01.2026 | 27,72 | 28,46 | 27,54 | 28,46 | 2,67% | 11.251,00 |
| 23.01.2026 | 27,82 | 28,32 | 27,38 | 27,72 | -0,65% | 12.179,00 |
| 22.01.2026 | 27,96 | 28,78 | 27,80 | 27,90 | -0,29% | 9.241,00 |
| 21.01.2026 | 27,56 | 28,06 | 26,96 | 27,98 | 1,75% | 8.568,00 |
| 20.01.2026 | 27,36 | 28,20 | 26,90 | 27,50 | 0,36% | 24.134,00 |
| 19.01.2026 | 28,44 | 28,44 | 27,32 | 27,40 | -4,99% | 22.486,00 |
| 16.01.2026 | 28,50 | 29,26 | 28,26 | 28,84 | 0,35% | 21.047,00 |
| 15.01.2026 | 26,60 | 29,00 | 26,58 | 28,74 | 7,48% | 45.560,00 |
| 14.01.2026 | 27,04 | 27,04 | 26,10 | 26,74 | -1,18% | 13.410,00 |
| 13.01.2026 | 27,30 | 27,82 | 26,64 | 27,06 | 3,68% | 28.012,00 |
| 12.01.2026 | 25,56 | 26,20 | 25,20 | 26,10 | 2,51% | 18.426,00 |
| 09.01.2026 | 24,96 | 25,58 | 24,82 | 25,46 | 2,00% | 13.226,00 |
| 08.01.2026 | 24,06 | 26,66 | 23,80 | 24,96 | 2,97% | 33.667,00 |
| 07.01.2026 | 24,16 | 24,28 | 23,72 | 24,24 | 0,25% | 6.381,00 |