PVA TePla AG
[WKN: 746100 | ISIN: DE0007461006]
Aktienkurse
19,615€ 1,26%
Echtzeit-Aktienkurs PVA TePla AG
Bid: Ask:

Aktienkurse zur PVA TePla AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.12.2023 19,25 20,02 19,24 19,72 1,81% 46.004,00
07.12.2023 20,00 20,00 19,32 19,37 -4,20% 42.552,00
06.12.2023 20,18 20,30 19,89 20,22 0,80% 90.424,00
05.12.2023 19,76 20,26 19,43 20,06 1,57% 45.459,00
04.12.2023 20,40 20,60 19,72 19,75 -0,15% 149.023,00
01.12.2023 19,33 19,78 19,21 19,78 2,06% 47.049,00
30.11.2023 19,32 19,53 18,98 19,38 0,41% 67.511,00
29.11.2023 19,09 19,63 19,09 19,30 1,37% 66.997,00
28.11.2023 18,71 19,08 18,71 19,04 0,47% 27.781,00
27.11.2023 18,43 18,95 18,27 18,95 4,24% 51.357,00
24.11.2023 18,16 18,31 18,02 18,18 -0,38% 14.561,00
23.11.2023 18,44 18,44 17,93 18,25 0,39% 26.205,00
22.11.2023 18,13 18,45 17,94 18,18 -0,66% 22.266,00
21.11.2023 18,80 18,80 18,25 18,30 -1,61% 29.767,00
20.11.2023 18,92 18,92 18,51 18,60 -1,48% 21.510,00
17.11.2023 18,85 19,25 18,71 18,88 0,91% 50.371,00
16.11.2023 18,90 18,90 18,44 18,71 -0,43% 22.387,00
15.11.2023 19,03 19,20 18,63 18,79 -0,05% 35.971,00
14.11.2023 18,15 18,92 18,03 18,80 3,07% 33.407,00
13.11.2023 18,29 18,40 18,08 18,24 0,88% 25.847,00
10.11.2023 18,21 18,32 17,53 18,08 -2,27% 55.210,00
09.11.2023 18,08 18,53 17,73 18,50 1,09% 87.151,00
08.11.2023 18,17 18,45 17,98 18,30 0,00% 40.049,00
07.11.2023 17,98 18,37 17,84 18,30 1,72% 78.300,00
06.11.2023 18,20 18,49 17,79 17,99 0,45% 118.263,00
03.11.2023 16,37 17,92 16,20 17,91 11,10% 225.229,00
02.11.2023 15,57 17,00 15,39 16,12 11,17% 213.073,00
01.11.2023 14,42 14,50 14,00 14,50 1,33% 94.850,00
31.10.2023 14,27 14,45 14,06 14,31 1,06% 39.319,00
30.10.2023 14,50 14,57 14,03 14,16 -0,70% 44.444,00
27.10.2023 14,24 14,38 14,08 14,26 0,64% 37.771,00
26.10.2023 14,00 14,36 13,82 14,17 -0,35% 55.112,00
25.10.2023 14,70 14,70 14,14 14,22 -3,20% 38.020,00
24.10.2023 14,55 14,80 14,39 14,69 1,31% 41.417,00
23.10.2023 14,59 14,80 14,06 14,50 -1,02% 52.506,00
20.10.2023 14,50 14,96 14,36 14,65 -0,95% 64.735,00
19.10.2023 14,86 15,14 14,66 14,79 -1,33% 54.802,00
18.10.2023 15,29 15,42 14,85 14,99 -2,54% 64.115,00
17.10.2023 15,50 15,53 14,95 15,38 -1,16% 60.373,00
16.10.2023 15,90 16,02 15,35 15,56 -2,14% 78.052,00
13.10.2023 16,22 16,30 15,66 15,90 -1,85% 98.448,00
12.10.2023 15,70 16,47 15,70 16,20 5,54% 114.826,00
11.10.2023 15,30 15,51 15,07 15,35 0,92% 76.264,00
10.10.2023 14,88 15,22 14,84 15,21 3,26% 35.467,00
09.10.2023 15,20 15,20 14,73 14,73 -3,47% 32.100,00
06.10.2023 15,32 15,46 14,91 15,26 0,46% 54.632,00
05.10.2023 15,32 15,52 15,13 15,19 -0,59% 56.746,00
04.10.2023 15,02 15,28 14,84 15,28 0,99% 32.457,00
03.10.2023 15,40 15,56 15,13 15,13 -3,14% 42.133,00
02.10.2023 15,48 15,62 15,22 15,62 1,56% 66.286,00
29.09.2023 15,54 15,71 15,28 15,38 0,72% 49.715,00
28.09.2023 14,70 15,27 14,70 15,27 3,53% 98.112,00
27.09.2023 14,44 14,96 14,44 14,75 2,93% 70.622,00
26.09.2023 14,85 14,89 14,26 14,33 -4,02% 131.897,00
25.09.2023 15,28 15,40 14,80 14,93 -2,61% 51.746,00
22.09.2023 15,55 15,55 15,29 15,33 -0,65% 28.571,00
21.09.2023 15,47 15,65 15,27 15,43 -0,96% 49.647,00
20.09.2023 15,37 15,71 15,37 15,58 1,50% 53.511,00
19.09.2023 15,32 15,65 15,31 15,35 -0,71% 30.021,00
18.09.2023 15,79 15,95 15,43 15,46 -2,28% 49.557,00
15.09.2023 16,46 16,52 15,78 15,82 -2,89% 74.792,00
14.09.2023 16,15 16,35 15,97 16,29 1,56% 39.835,00
13.09.2023 15,99 16,07 15,87 16,04 0,25% 32.004,00
12.09.2023 16,22 16,23 15,79 16,00 -1,66% 54.764,00
11.09.2023 16,58 16,61 16,23 16,27 -1,87% 32.715,00
08.09.2023 16,55 16,72 16,38 16,58 0,42% 33.488,00
07.09.2023 16,72 16,96 16,24 16,51 -2,88% 98.541,00
06.09.2023 17,22 17,25 16,93 17,00 -1,73% 48.952,00
05.09.2023 17,30 17,50 17,13 17,30 -0,57% 33.333,00
04.09.2023 17,46 17,76 17,33 17,40 -0,06% 22.034,00
01.09.2023 17,69 17,78 17,36 17,41 -1,75% 52.097,00
31.08.2023 17,56 17,93 17,50 17,72 0,45% 32.913,00
30.08.2023 17,61 17,94 17,47 17,64 -1,12% 62.809,00
29.08.2023 17,10 17,84 17,10 17,84 4,63% 48.708,00
28.08.2023 17,25 17,39 16,98 17,05 -0,29% 30.703,00
25.08.2023 17,01 17,36 16,56 17,10 -0,41% 74.861,00
24.08.2023 17,86 18,15 17,09 17,17 -0,87% 53.482,00
23.08.2023 17,45 17,66 17,05 17,32 -1,03% 49.903,00
22.08.2023 17,57 17,86 17,45 17,50 1,21% 35.823,00
21.08.2023 17,41 17,67 17,29 17,29 -0,92% 19.056,00
18.08.2023 17,56 17,67 17,15 17,45 -0,96% 52.853,00
17.08.2023 18,07 18,07 17,45 17,62 -2,49% 89.932,00
16.08.2023 18,20 18,36 17,98 18,07 -1,15% 42.529,00
15.08.2023 18,77 18,77 18,25 18,28 -2,25% 42.316,00
14.08.2023 18,59 18,85 18,49 18,70 0,27% 75.997,00
11.08.2023 19,07 19,27 18,65 18,65 -2,81% 32.618,00
10.08.2023 18,96 19,58 18,92 19,19 1,75% 81.158,00
09.08.2023 19,61 19,67 18,77 18,86 -3,08% 65.014,00
08.08.2023 19,90 20,04 19,43 19,46 -2,26% 62.560,00
07.08.2023 19,73 20,16 19,37 19,91 -0,25% 70.065,00
04.08.2023 20,30 20,40 19,09 19,96 -0,80% 103.567,00
03.08.2023 21,42 21,60 19,53 20,12 -2,90% 100.345,00
02.08.2023 20,90 20,96 20,60 20,72 -1,80% 35.563,00
01.08.2023 21,38 21,40 21,08 21,10 -1,49% 38.977,00
31.07.2023 21,60 21,70 21,24 21,42 -0,93% 50.390,00
28.07.2023 20,96 21,66 20,80 21,62 2,56% 77.503,00
27.07.2023 20,40 21,20 20,20 21,08 4,15% 97.643,00
26.07.2023 20,50 20,68 20,24 20,24 -2,13% 54.657,00
25.07.2023 20,50 20,80 20,28 20,68 1,77% 53.041,00
24.07.2023 20,72 20,86 20,30 20,32 -2,21% 63.256,00