15,270€
-0,20%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 15,30 | 15,54 | 15,09 | 15,19 | -0,72% | 72.895,00 |
| 16.04.2025 | 15,15 | 15,50 | 14,94 | 15,30 | -0,65% | 109.354,00 |
| 15.04.2025 | 13,70 | 15,68 | 13,44 | 15,40 | 14,07% | 206.426,00 |
| 14.04.2025 | 13,46 | 13,63 | 13,27 | 13,50 | 3,05% | 50.700,00 |
| 11.04.2025 | 13,20 | 13,41 | 13,08 | 13,10 | 0,77% | 65.195,00 |
| 10.04.2025 | 13,59 | 13,78 | 12,93 | 13,00 | 3,34% | 75.460,00 |
| 09.04.2025 | 12,31 | 12,64 | 12,26 | 12,58 | -0,79% | 83.950,00 |
| 08.04.2025 | 12,50 | 12,93 | 12,04 | 12,68 | 2,84% | 190.270,00 |
| 07.04.2025 | 11,07 | 13,05 | 11,05 | 12,33 | 0,16% | 210.842,00 |
| 04.04.2025 | 13,61 | 13,70 | 12,19 | 12,31 | -10,21% | 125.959,00 |
| 03.04.2025 | 13,21 | 13,87 | 13,21 | 13,71 | -1,65% | 88.312,00 |
| 02.04.2025 | 13,70 | 13,98 | 13,50 | 13,94 | 1,98% | 55.508,00 |
| 01.04.2025 | 12,75 | 13,67 | 12,75 | 13,67 | 8,58% | 66.857,00 |
| 31.03.2025 | 13,10 | 13,38 | 12,55 | 12,59 | -5,97% | 129.693,00 |
| 28.03.2025 | 14,64 | 14,64 | 13,39 | 13,39 | -9,22% | 60.210,00 |
| 27.03.2025 | 15,05 | 15,14 | 14,74 | 14,75 | -2,70% | 62.419,00 |
| 26.03.2025 | 15,38 | 15,56 | 15,16 | 15,16 | -0,85% | 68.281,00 |
| 25.03.2025 | 15,50 | 15,61 | 14,95 | 15,29 | -2,05% | 98.328,00 |
| 24.03.2025 | 15,42 | 15,75 | 15,27 | 15,61 | 2,09% | 116.182,00 |
| 21.03.2025 | 15,32 | 15,58 | 14,68 | 15,29 | 1,59% | 169.240,00 |
| 20.03.2025 | 14,21 | 15,19 | 13,93 | 15,05 | 6,36% | 148.941,00 |
| 19.03.2025 | 13,52 | 14,62 | 13,10 | 14,15 | -3,61% | 314.615,00 |
| 18.03.2025 | 14,36 | 15,37 | 14,36 | 14,68 | 3,89% | 140.175,00 |
| 17.03.2025 | 13,86 | 14,45 | 13,86 | 14,13 | 1,73% | 62.023,00 |
| 14.03.2025 | 13,87 | 14,27 | 13,80 | 13,89 | 0,87% | 65.155,00 |
| 13.03.2025 | 13,28 | 13,92 | 13,24 | 13,77 | 2,91% | 87.240,00 |
| 12.03.2025 | 13,10 | 13,61 | 13,08 | 13,38 | 4,37% | 53.881,00 |
| 11.03.2025 | 13,19 | 13,39 | 12,70 | 12,82 | -2,14% | 50.892,00 |
| 10.03.2025 | 13,80 | 13,89 | 13,05 | 13,10 | -2,24% | 85.017,00 |
| 07.03.2025 | 13,46 | 13,58 | 13,27 | 13,40 | -0,30% | 80.095,00 |
| 06.03.2025 | 13,72 | 13,89 | 13,00 | 13,44 | -0,22% | 137.514,00 |
| 05.03.2025 | 12,91 | 13,86 | 12,91 | 13,47 | 7,42% | 86.646,00 |
| 04.03.2025 | 13,16 | 13,16 | 12,53 | 12,54 | -4,42% | 74.084,00 |
| 03.03.2025 | 13,40 | 13,55 | 13,10 | 13,12 | -2,60% | 69.600,00 |
| 28.02.2025 | 13,81 | 13,81 | 13,40 | 13,47 | -3,79% | 59.849,00 |
| 27.02.2025 | 14,64 | 14,67 | 13,92 | 14,00 | -4,57% | 75.034,00 |
| 26.02.2025 | 14,48 | 14,88 | 14,48 | 14,67 | 2,02% | 75.231,00 |
| 25.02.2025 | 14,66 | 14,69 | 14,32 | 14,38 | -3,03% | 54.358,00 |
| 24.02.2025 | 14,30 | 14,89 | 14,18 | 14,83 | 3,85% | 48.162,00 |
| 21.02.2025 | 14,33 | 14,65 | 14,07 | 14,28 | -0,76% | 69.346,00 |
| 20.02.2025 | 14,01 | 14,62 | 13,85 | 14,39 | 2,27% | 88.821,00 |
| 19.02.2025 | 13,50 | 14,40 | 13,50 | 14,07 | 3,91% | 112.738,00 |
| 18.02.2025 | 14,25 | 14,33 | 13,43 | 13,54 | -4,31% | 100.819,00 |
| 17.02.2025 | 13,73 | 14,24 | 13,54 | 14,15 | 3,82% | 68.623,00 |
| 14.02.2025 | 13,50 | 13,94 | 13,50 | 13,63 | 0,29% | 42.158,00 |
| 13.02.2025 | 13,79 | 13,93 | 13,30 | 13,59 | -2,02% | 54.910,00 |
| 12.02.2025 | 13,45 | 13,98 | 13,25 | 13,87 | 3,74% | 153.799,00 |
| 11.02.2025 | 13,24 | 13,46 | 13,22 | 13,37 | 0,30% | 28.954,00 |
| 10.02.2025 | 12,90 | 13,40 | 12,90 | 13,33 | 4,63% | 57.549,00 |
| 07.02.2025 | 12,96 | 13,07 | 12,74 | 12,74 | -1,01% | 62.689,00 |
| 06.02.2025 | 12,90 | 13,25 | 12,87 | 12,87 | 0,31% | 66.483,00 |
| 05.02.2025 | 13,20 | 13,30 | 12,78 | 12,83 | -2,58% | 87.037,00 |
| 04.02.2025 | 13,21 | 13,39 | 13,07 | 13,17 | -0,60% | 55.303,00 |
| 03.02.2025 | 13,40 | 13,50 | 13,11 | 13,25 | -4,68% | 95.665,00 |
| 31.01.2025 | 13,54 | 13,99 | 13,54 | 13,90 | 2,66% | 65.590,00 |
| 30.01.2025 | 13,07 | 13,66 | 12,98 | 13,54 | 5,37% | 71.905,00 |
| 29.01.2025 | 13,12 | 13,46 | 12,85 | 12,85 | -0,39% | 90.928,00 |
| 28.01.2025 | 12,95 | 13,01 | 12,78 | 12,90 | 0,47% | 76.939,00 |
| 27.01.2025 | 13,03 | 13,09 | 12,32 | 12,84 | -3,96% | 110.219,00 |
| 24.01.2025 | 13,65 | 13,89 | 13,37 | 13,37 | -1,69% | 44.017,00 |
| 23.01.2025 | 14,20 | 14,30 | 13,50 | 13,60 | -3,68% | 74.222,00 |
| 22.01.2025 | 14,05 | 14,19 | 13,83 | 14,12 | 0,93% | 37.863,00 |
| 21.01.2025 | 13,90 | 14,19 | 13,89 | 13,99 | -0,07% | 23.021,00 |
| 20.01.2025 | 13,89 | 14,00 | 13,56 | 14,00 | 1,52% | 43.309,00 |
| 17.01.2025 | 13,95 | 14,10 | 13,79 | 13,79 | -0,43% | 45.817,00 |
| 16.01.2025 | 14,24 | 14,36 | 13,68 | 13,85 | -0,86% | 61.837,00 |
| 15.01.2025 | 13,93 | 14,18 | 13,71 | 13,97 | -0,43% | 98.751,00 |
| 14.01.2025 | 14,80 | 14,98 | 14,03 | 14,03 | -4,43% | 96.163,00 |
| 13.01.2025 | 15,00 | 15,78 | 14,51 | 14,68 | 3,23% | 157.756,00 |
| 10.01.2025 | 14,40 | 14,53 | 14,17 | 14,22 | -1,25% | 50.303,00 |
| 09.01.2025 | 14,13 | 14,50 | 14,10 | 14,40 | 1,41% | 41.004,00 |
| 08.01.2025 | 14,44 | 14,48 | 14,18 | 14,20 | -2,00% | 55.842,00 |
| 07.01.2025 | 14,55 | 14,77 | 14,41 | 14,49 | -1,09% | 86.117,00 |
| 06.01.2025 | 13,70 | 14,77 | 13,70 | 14,65 | 9,41% | 134.148,00 |
| 03.01.2025 | 13,58 | 13,67 | 13,29 | 13,39 | -0,74% | 41.240,00 |
| 02.01.2025 | 13,08 | 13,52 | 13,08 | 13,49 | 4,25% | 51.213,00 |
| 30.12.2024 | 13,43 | 13,43 | 12,93 | 12,94 | -4,36% | 41.681,00 |
| 27.12.2024 | 13,60 | 13,88 | 13,53 | 13,53 | -0,88% | 55.087,00 |
| 23.12.2024 | 13,48 | 13,70 | 13,29 | 13,65 | 0,59% | 49.562,00 |
| 20.12.2024 | 13,30 | 13,66 | 13,23 | 13,57 | 1,42% | 74.463,00 |
| 19.12.2024 | 13,44 | 13,60 | 13,34 | 13,38 | -3,25% | 65.452,00 |
| 18.12.2024 | 13,71 | 13,91 | 13,66 | 13,83 | 1,54% | 47.549,00 |
| 17.12.2024 | 13,54 | 13,96 | 13,54 | 13,62 | -0,58% | 65.662,00 |
| 16.12.2024 | 13,73 | 13,78 | 13,47 | 13,70 | -0,94% | 116.463,00 |
| 13.12.2024 | 13,70 | 13,98 | 13,67 | 13,83 | 0,22% | 59.994,00 |
| 12.12.2024 | 13,86 | 13,90 | 13,56 | 13,80 | 0,29% | 65.517,00 |
| 11.12.2024 | 13,50 | 13,84 | 13,48 | 13,76 | 0,95% | 48.141,00 |
| 10.12.2024 | 13,82 | 13,99 | 13,58 | 13,63 | -2,08% | 90.758,00 |
| 09.12.2024 | 13,99 | 14,10 | 13,77 | 13,92 | 0,22% | 88.981,00 |
| 06.12.2024 | 13,82 | 14,00 | 13,59 | 13,89 | -0,36% | 91.393,00 |
| 05.12.2024 | 13,24 | 13,94 | 13,24 | 13,94 | 6,09% | 163.205,00 |
| 04.12.2024 | 12,58 | 13,31 | 12,57 | 13,14 | 3,71% | 90.073,00 |
| 03.12.2024 | 12,53 | 12,73 | 12,35 | 12,67 | 0,40% | 62.935,00 |
| 02.12.2024 | 12,94 | 12,94 | 12,42 | 12,62 | -2,09% | 68.215,00 |
| 29.11.2024 | 12,53 | 12,99 | 12,50 | 12,89 | 2,14% | 38.540,00 |
| 28.11.2024 | 12,59 | 12,90 | 12,54 | 12,62 | 0,96% | 59.431,00 |
| 27.11.2024 | 12,60 | 12,76 | 12,42 | 12,50 | -1,50% | 77.426,00 |
| 26.11.2024 | 12,87 | 13,04 | 12,69 | 12,69 | -2,16% | 52.843,00 |
| 25.11.2024 | 12,72 | 13,10 | 12,60 | 12,97 | 3,02% | 153.200,00 |
| 22.11.2024 | 11,48 | 12,71 | 11,48 | 12,59 | 14,30% | 200.484,00 |