14,275€
-0,80%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 11,09 | 11,24 | 10,86 | 11,02 | 0,14% | - |
| 20.11.2024 | 10,98 | 11,31 | 10,90 | 11,00 | -0,18% | 64.985,00 |
| 19.11.2024 | 11,16 | 11,25 | 10,58 | 11,02 | -1,25% | 120.623,00 |
| 18.11.2024 | 11,85 | 11,98 | 11,05 | 11,16 | -5,90% | 111.257,00 |
| 15.11.2024 | 12,10 | 12,29 | 11,85 | 11,86 | -2,39% | 53.868,00 |
| 14.11.2024 | 11,95 | 12,25 | 11,93 | 12,15 | 0,91% | 60.244,00 |
| 13.11.2024 | 12,79 | 12,79 | 11,80 | 12,04 | -5,20% | 121.873,00 |
| 12.11.2024 | 12,51 | 13,30 | 12,37 | 12,70 | 0,79% | 139.120,00 |
| 11.11.2024 | 12,47 | 12,75 | 12,39 | 12,60 | 2,11% | 44.447,00 |
| 08.11.2024 | 12,53 | 12,99 | 12,31 | 12,34 | -1,44% | 52.367,00 |
| 07.11.2024 | 11,76 | 12,68 | 11,74 | 12,52 | 6,19% | 62.079,00 |
| 06.11.2024 | 11,88 | 12,24 | 11,78 | 11,79 | -0,08% | 65.444,00 |
| 05.11.2024 | 11,67 | 11,82 | 11,52 | 11,80 | 1,29% | 32.063,00 |
| 04.11.2024 | 11,72 | 11,87 | 11,58 | 11,65 | -0,51% | 33.394,00 |
| 01.11.2024 | 11,61 | 11,79 | 11,51 | 11,71 | 0,95% | 36.355,00 |
| 31.10.2024 | 11,76 | 11,89 | 11,40 | 11,60 | -1,86% | 57.434,00 |
| 30.10.2024 | 11,83 | 12,02 | 11,75 | 11,82 | 0,60% | 59.539,00 |
| 29.10.2024 | 11,55 | 11,88 | 11,35 | 11,75 | 0,86% | 107.461,00 |
| 28.10.2024 | 12,43 | 12,51 | 11,65 | 11,65 | -5,67% | 121.565,00 |
| 25.10.2024 | 12,22 | 12,47 | 12,13 | 12,35 | 0,65% | 22.984,00 |
| 24.10.2024 | 12,36 | 12,62 | 12,27 | 12,27 | -0,73% | 21.448,00 |
| 23.10.2024 | 12,82 | 12,97 | 12,36 | 12,36 | -2,98% | 40.564,00 |
| 22.10.2024 | 12,57 | 12,76 | 12,53 | 12,74 | 0,63% | 40.664,00 |
| 21.10.2024 | 12,60 | 12,84 | 12,59 | 12,66 | -0,08% | 43.367,00 |
| 18.10.2024 | 12,37 | 12,68 | 12,32 | 12,67 | 3,18% | 33.902,00 |
| 17.10.2024 | 12,11 | 12,50 | 12,11 | 12,28 | 1,57% | 37.016,00 |
| 16.10.2024 | 11,93 | 12,23 | 11,83 | 12,09 | 1,00% | 41.649,00 |
| 15.10.2024 | 12,88 | 12,92 | 11,84 | 11,97 | -6,56% | - |
| 14.10.2024 | 12,86 | 13,03 | 12,74 | 12,81 | -0,31% | 37.162,00 |
| 11.10.2024 | 12,99 | 13,07 | 12,80 | 12,85 | -1,15% | 19.519,00 |
| 10.10.2024 | 12,75 | 13,13 | 12,55 | 13,00 | 1,96% | 48.468,00 |
| 09.10.2024 | 12,55 | 12,85 | 12,44 | 12,75 | 2,25% | 36.100,00 |
| 08.10.2024 | 12,45 | 12,60 | 12,43 | 12,47 | -2,20% | 70.414,00 |
| 07.10.2024 | 13,08 | 13,11 | 12,37 | 12,75 | -5,13% | 208.351,00 |
| 04.10.2024 | 13,05 | 13,51 | 13,05 | 13,44 | 2,99% | 28.667,00 |
| 03.10.2024 | 13,44 | 13,44 | 13,00 | 13,05 | -2,17% | 38.048,00 |
| 02.10.2024 | 13,25 | 13,41 | 13,19 | 13,34 | -0,37% | 45.933,00 |
| 01.10.2024 | 13,60 | 13,87 | 13,26 | 13,39 | -0,96% | 80.238,00 |
| 30.09.2024 | 13,44 | 13,71 | 13,20 | 13,52 | 0,90% | 55.441,00 |