20,100€
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 20,13 | 20,43 | 19,89 | 20,16 | 0,30% | - |
| 27.06.2025 | 19,76 | 20,10 | 19,53 | 20,10 | 3,08% | 63.755,00 |
| 26.06.2025 | 19,17 | 19,73 | 19,11 | 19,50 | 1,04% | 46.802,00 |
| 25.06.2025 | 19,50 | 19,68 | 19,06 | 19,30 | 0,31% | 47.606,00 |
| 24.06.2025 | 19,07 | 19,35 | 18,92 | 19,24 | 2,83% | 35.254,00 |
| 23.06.2025 | 18,58 | 18,89 | 18,45 | 18,71 | 0,48% | 43.853,00 |
| 20.06.2025 | 18,64 | 19,09 | 18,53 | 18,62 | 1,09% | 54.177,00 |
| 19.06.2025 | 18,29 | 18,50 | 17,98 | 18,42 | -0,49% | 37.710,00 |
| 18.06.2025 | 18,96 | 18,98 | 18,20 | 18,51 | -2,48% | 40.520,00 |
| 17.06.2025 | 19,16 | 19,19 | 18,76 | 18,98 | -1,66% | 59.341,00 |
| 16.06.2025 | 18,62 | 19,41 | 18,45 | 19,30 | 6,57% | 88.667,00 |
| 13.06.2025 | 17,67 | 18,28 | 17,53 | 18,11 | 0,33% | 52.290,00 |
| 12.06.2025 | 18,09 | 18,23 | 17,94 | 18,05 | -0,72% | 28.710,00 |
| 11.06.2025 | 17,94 | 18,63 | 17,84 | 18,18 | 2,08% | 69.592,00 |
| 10.06.2025 | 17,94 | 17,95 | 17,62 | 17,81 | -0,39% | 34.340,00 |
| 09.06.2025 | 17,78 | 18,09 | 17,51 | 17,88 | 0,96% | 59.747,00 |
| 06.06.2025 | 17,66 | 17,80 | 17,62 | 17,71 | 0,34% | 31.970,00 |
| 05.06.2025 | 17,77 | 18,10 | 17,60 | 17,65 | -1,12% | 46.551,00 |
| 04.06.2025 | 17,19 | 18,00 | 17,19 | 17,85 | 4,57% | 94.112,00 |
| 03.06.2025 | 16,83 | 17,17 | 16,69 | 17,07 | 2,15% | 43.236,00 |
| 02.06.2025 | 16,90 | 17,02 | 16,52 | 16,71 | -1,71% | 66.758,00 |
| 30.05.2025 | 17,50 | 17,50 | 16,96 | 17,00 | -2,13% | 43.245,00 |
| 29.05.2025 | 17,40 | 18,00 | 17,28 | 17,37 | 0,52% | 42.318,00 |
| 28.05.2025 | 17,47 | 17,60 | 17,28 | 17,28 | -1,09% | 58.134,00 |
| 27.05.2025 | 17,47 | 17,70 | 17,12 | 17,47 | 0,17% | 81.792,00 |
| 26.05.2025 | 17,70 | 17,97 | 17,28 | 17,44 | 2,17% | 80.025,00 |
| 23.05.2025 | 17,11 | 18,08 | 16,97 | 17,07 | 6,42% | 260.682,00 |
| 22.05.2025 | 16,05 | 16,20 | 15,71 | 16,04 | -0,80% | 36.015,00 |
| 21.05.2025 | 15,85 | 16,40 | 15,82 | 16,17 | 2,08% | 49.397,00 |
| 20.05.2025 | 16,46 | 16,92 | 15,84 | 15,84 | -2,64% | 51.801,00 |
| 19.05.2025 | 16,00 | 16,35 | 15,96 | 16,27 | 1,43% | 45.127,00 |
| 16.05.2025 | 16,55 | 16,72 | 15,97 | 16,04 | -3,08% | 68.099,00 |
| 15.05.2025 | 16,88 | 17,51 | 16,42 | 16,55 | -4,67% | 104.657,00 |
| 14.05.2025 | 16,98 | 18,04 | 16,90 | 17,36 | 2,97% | 164.796,00 |
| 13.05.2025 | 16,87 | 17,23 | 16,51 | 16,86 | -0,18% | 71.507,00 |
| 12.05.2025 | 17,07 | 17,45 | 16,86 | 16,89 | -0,71% | 103.181,00 |
| 09.05.2025 | 16,86 | 17,22 | 16,86 | 17,01 | 1,67% | 68.596,00 |
| 08.05.2025 | 16,58 | 17,22 | 16,49 | 16,73 | 1,39% | 71.983,00 |
| 07.05.2025 | 16,30 | 16,54 | 16,15 | 16,50 | 1,79% | 29.811,00 |
| 06.05.2025 | 16,53 | 16,56 | 15,87 | 16,21 | -1,22% | 51.953,00 |
| 05.05.2025 | 16,80 | 16,91 | 16,35 | 16,41 | -1,97% | 43.610,00 |
| 02.05.2025 | 16,47 | 16,87 | 16,30 | 16,74 | 2,83% | 47.278,00 |
| 30.04.2025 | 17,08 | 17,08 | 15,99 | 16,28 | -4,01% | 76.195,00 |
| 29.04.2025 | 16,93 | 17,42 | 16,88 | 16,96 | 0,71% | 55.994,00 |
| 28.04.2025 | 17,00 | 17,26 | 16,80 | 16,84 | -1,69% | 69.105,00 |
| 25.04.2025 | 17,10 | 17,35 | 17,00 | 17,13 | -0,46% | 73.751,00 |
| 24.04.2025 | 16,30 | 17,52 | 16,14 | 17,21 | 6,23% | 170.391,00 |
| 23.04.2025 | 15,80 | 16,41 | 15,79 | 16,20 | 8,22% | 124.001,00 |
| 22.04.2025 | 15,30 | 15,46 | 14,86 | 14,97 | -1,45% | 70.601,00 |
| 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 |