14,600€
3,77%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,07 | 14,80 | 14,05 | 14,80 | 5,19% | 16.207,00 |
| 25.07.2024 | 14,40 | 14,40 | 14,01 | 14,07 | -2,29% | 19.971,00 |
| 24.07.2024 | 14,31 | 14,40 | 14,16 | 14,40 | 0,63% | 13.357,00 |
| 23.07.2024 | 14,44 | 14,56 | 14,25 | 14,31 | -1,65% | 9.181,00 |
| 22.07.2024 | 14,35 | 14,74 | 13,98 | 14,55 | 3,63% | 25.890,00 |
| 19.07.2024 | 14,26 | 14,30 | 13,91 | 14,04 | -2,30% | 54.133,00 |
| 18.07.2024 | 14,31 | 14,49 | 14,15 | 14,37 | -0,83% | 26.675,00 |
| 17.07.2024 | 14,84 | 14,98 | 14,41 | 14,49 | -2,42% | 24.519,00 |
| 16.07.2024 | 14,94 | 15,04 | 14,81 | 14,85 | 1,09% | 11.846,00 |
| 15.07.2024 | 15,20 | 15,20 | 14,64 | 14,69 | -2,13% | 18.425,00 |
| 12.07.2024 | 14,82 | 15,22 | 14,67 | 15,01 | 0,47% | 20.398,00 |
| 11.07.2024 | 14,81 | 14,99 | 14,61 | 14,94 | 0,88% | 30.343,00 |
| 10.07.2024 | 14,57 | 15,02 | 14,39 | 14,81 | 0,34% | 24.486,00 |
| 09.07.2024 | 14,92 | 15,00 | 14,26 | 14,76 | -1,99% | 60.304,00 |
| 08.07.2024 | 15,96 | 16,00 | 14,80 | 15,06 | -5,88% | 35.950,00 |
| 05.07.2024 | 15,31 | 16,38 | 15,31 | 16,00 | 2,43% | 30.758,00 |
| 04.07.2024 | 15,22 | 15,69 | 15,19 | 15,62 | 2,02% | 17.850,00 |
| 03.07.2024 | 15,15 | 15,38 | 14,83 | 15,31 | 3,03% | 11.265,00 |
| 02.07.2024 | 15,02 | 15,22 | 14,84 | 14,86 | -1,46% | 18.854,00 |
| 01.07.2024 | 15,38 | 15,49 | 15,04 | 15,08 | -2,08% | 15.496,00 |
| 28.06.2024 | 15,27 | 15,43 | 15,03 | 15,40 | 1,58% | 18.245,00 |
| 27.06.2024 | 15,31 | 15,62 | 15,01 | 15,16 | -1,24% | 17.204,00 |
| 26.06.2024 | 15,59 | 15,99 | 15,33 | 15,35 | -0,97% | 22.682,00 |
| 25.06.2024 | 15,54 | 15,71 | 15,18 | 15,50 | -1,02% | 24.129,00 |
| 24.06.2024 | 15,36 | 16,08 | 15,20 | 15,66 | 2,02% | 42.668,00 |
| 21.06.2024 | 16,58 | 16,63 | 14,70 | 15,35 | -7,53% | 61.070,00 |
| 20.06.2024 | 16,37 | 16,73 | 16,32 | 16,60 | 1,34% | 11.128,00 |
| 19.06.2024 | 16,81 | 16,89 | 16,16 | 16,38 | -3,53% | 24.303,00 |
| 18.06.2024 | 16,71 | 17,01 | 16,71 | 16,98 | 0,77% | 14.978,00 |
| 17.06.2024 | 16,88 | 17,10 | 16,56 | 16,85 | -0,35% | 13.320,00 |
| 14.06.2024 | 17,86 | 17,99 | 16,76 | 16,91 | -5,95% | 54.058,00 |
| 13.06.2024 | 18,45 | 18,75 | 17,62 | 17,98 | -3,95% | 43.885,00 |
| 12.06.2024 | 18,32 | 18,79 | 18,16 | 18,72 | 2,46% | 7.865,00 |
| 11.06.2024 | 18,45 | 18,60 | 18,27 | 18,27 | -0,76% | 5.257,00 |
| 10.06.2024 | 18,38 | 18,55 | 18,25 | 18,41 | -1,07% | 13.791,00 |
| 07.06.2024 | 18,79 | 19,15 | 18,54 | 18,61 | 0,27% | 8.518,00 |
| 06.06.2024 | 18,95 | 18,96 | 18,54 | 18,56 | -2,06% | 9.060,00 |
| 05.06.2024 | 18,65 | 18,95 | 18,51 | 18,95 | 1,55% | 11.069,00 |
| 04.06.2024 | 18,41 | 18,79 | 18,21 | 18,66 | 1,36% | 9.381,00 |
| 03.06.2024 | 18,53 | 18,80 | 18,41 | 18,41 | -0,81% | 10.140,00 |
| 31.05.2024 | 18,84 | 18,84 | 18,07 | 18,56 | -1,17% | 14.345,00 |
| 30.05.2024 | 18,70 | 18,94 | 18,64 | 18,78 | -0,48% | 6.689,00 |
| 29.05.2024 | 19,14 | 19,16 | 18,75 | 18,87 | -0,74% | 11.914,00 |
| 28.05.2024 | 19,15 | 19,27 | 19,01 | 19,01 | 0,53% | 7.082,00 |
| 27.05.2024 | 19,11 | 19,19 | 18,83 | 18,91 | -1,46% | 8.552,00 |
| 24.05.2024 | 18,68 | 19,24 | 18,38 | 19,19 | 2,62% | 25.884,00 |
| 23.05.2024 | 19,33 | 19,33 | 18,66 | 18,70 | -1,79% | 27.652,00 |
| 22.05.2024 | 19,06 | 19,18 | 18,82 | 19,04 | -1,35% | 12.129,00 |
| 21.05.2024 | 19,83 | 20,04 | 18,83 | 19,30 | -2,77% | 29.930,00 |
| 20.05.2024 | 19,58 | 19,85 | 19,58 | 19,85 | 1,64% | 10.131,00 |
| 17.05.2024 | 19,22 | 19,89 | 18,99 | 19,53 | 1,56% | 22.047,00 |
| 16.05.2024 | 19,14 | 19,61 | 19,14 | 19,23 | 0,37% | 25.007,00 |
| 15.05.2024 | 20,42 | 20,80 | 18,63 | 19,16 | -6,17% | 87.812,00 |
| 14.05.2024 | 19,98 | 20,56 | 19,73 | 20,42 | 2,20% | 29.189,00 |
| 13.05.2024 | 20,00 | 20,20 | 19,71 | 19,98 | 0,30% | 18.341,00 |
| 10.05.2024 | 19,80 | 21,00 | 19,70 | 19,92 | 0,35% | 33.562,00 |
| 09.05.2024 | 19,89 | 20,08 | 19,85 | 19,85 | 0,30% | 7.114,00 |
| 08.05.2024 | 20,36 | 20,38 | 19,75 | 19,79 | -2,51% | 25.425,00 |
| 07.05.2024 | 19,64 | 20,48 | 19,64 | 20,30 | 3,68% | 33.071,00 |
| 06.05.2024 | 19,00 | 19,90 | 18,81 | 19,58 | 3,54% | 29.808,00 |
| 03.05.2024 | 18,58 | 19,19 | 18,58 | 18,91 | 0,85% | 15.214,00 |
| 02.05.2024 | 18,51 | 18,76 | 18,40 | 18,75 | 0,48% | 7.704,00 |
| 30.04.2024 | 18,61 | 18,82 | 18,41 | 18,66 | -1,01% | 5.332,00 |
| 29.04.2024 | 18,71 | 18,95 | 18,42 | 18,85 | 1,51% | 14.188,00 |
| 26.04.2024 | 18,19 | 18,78 | 18,19 | 18,57 | 1,59% | 6.428,00 |
| 25.04.2024 | 18,25 | 18,39 | 17,95 | 18,28 | 0,05% | 11.634,00 |
| 24.04.2024 | 18,50 | 18,89 | 18,13 | 18,27 | -0,81% | 20.136,00 |
| 23.04.2024 | 17,85 | 18,67 | 17,70 | 18,42 | 4,36% | 36.159,00 |
| 22.04.2024 | 17,58 | 17,72 | 17,27 | 17,65 | 0,34% | 12.001,00 |
| 19.04.2024 | 17,80 | 17,80 | 17,26 | 17,59 | -0,90% | 44.369,00 |
| 18.04.2024 | 17,94 | 18,13 | 17,75 | 17,75 | -1,83% | 21.941,00 |
| 17.04.2024 | 18,29 | 18,38 | 17,80 | 18,08 | 0,28% | 19.490,00 |
| 16.04.2024 | 17,91 | 18,39 | 17,44 | 18,03 | 0,17% | 31.913,00 |
| 15.04.2024 | 17,84 | 18,59 | 17,50 | 18,00 | 0,90% | 52.572,00 |
| 12.04.2024 | 19,20 | 19,26 | 17,22 | 17,84 | -7,13% | 66.394,00 |
| 11.04.2024 | 19,10 | 19,21 | 18,70 | 19,21 | 1,05% | 17.294,00 |
| 10.04.2024 | 18,75 | 19,11 | 18,73 | 19,01 | 2,04% | 25.294,00 |
| 09.04.2024 | 18,84 | 18,87 | 18,55 | 18,63 | -0,43% | 19.804,00 |
| 08.04.2024 | 18,69 | 18,92 | 18,59 | 18,71 | 0,11% | 16.639,00 |
| 05.04.2024 | 19,19 | 19,36 | 18,52 | 18,69 | -1,68% | 35.682,00 |
| 04.04.2024 | 19,19 | 19,68 | 19,01 | 19,01 | -0,26% | 39.843,00 |
| 03.04.2024 | 18,79 | 19,19 | 18,57 | 19,06 | 0,37% | 17.740,00 |
| 02.04.2024 | 18,67 | 19,00 | 18,59 | 18,99 | 1,17% | 30.523,00 |
| 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 |