PVA TePla AG
[WKN: 746100 | ISIN: DE0007461006]
Aktienkurse
22,490€ -1,36%
Echtzeit-Aktienkurs PVA TePla AG
Bid: Ask:

Aktienkurse zur PVA TePla AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.02.2024 22,91 23,08 22,18 22,46 -1,49% 28.805,00
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
06.11.2023 18,14 18,79 17,80 17,98 -0,22% 59.563,00
03.11.2023 16,59 18,02 16,33 18,02 8,75% 91.322,00
02.11.2023 15,49 17,06 15,29 16,57 12,80% 94.908,00
01.11.2023 14,49 14,69 14,02 14,69 2,01% 16.923,00
31.10.2023 14,21 14,69 14,04 14,40 -1,37% 12.841,00
30.10.2023 14,43 14,60 14,04 14,60 3,55% 23.876,00
27.10.2023 14,04 14,36 14,04 14,10 -1,33% 12.465,00
26.10.2023 14,19 14,40 13,87 14,29 -0,42% 28.097,00
25.10.2023 14,68 14,68 14,15 14,35 -1,51% 11.645,00
24.10.2023 14,59 14,82 14,39 14,57 -0,07% 17.984,00
23.10.2023 14,79 14,86 14,10 14,58 0,14% 22.665,00
20.10.2023 14,61 14,89 14,34 14,56 -2,41% 25.929,00
19.10.2023 14,91 15,14 14,61 14,92 -0,40% 20.510,00
18.10.2023 15,44 15,52 14,91 14,98 -2,85% 11.022,00
17.10.2023 15,59 15,71 14,92 15,42 -0,90% 24.396,00
16.10.2023 16,13 16,20 15,34 15,56 -1,39% 24.889,00
13.10.2023 16,54 16,64 15,70 15,78 -5,28% 26.323,00
12.10.2023 15,79 16,66 15,76 16,66 4,78% 60.277,00
11.10.2023 15,39 16,04 15,03 15,90 3,58% 24.910,00
10.10.2023 14,85 15,38 14,79 15,35 2,40% 7.635,00