21,900€
2,15%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 21,66 | 22,01 | 21,30 | 21,90 | 2,15% | - |
| 26.11.2025 | 21,02 | 21,54 | 20,82 | 21,44 | 2,88% | 47.875,00 |
| 25.11.2025 | 21,14 | 21,34 | 20,74 | 20,84 | -1,14% | 106.746,00 |
| 24.11.2025 | 20,78 | 21,18 | 20,78 | 21,08 | 2,33% | 45.801,00 |
| 21.11.2025 | 20,38 | 20,84 | 20,06 | 20,60 | -1,25% | 91.037,00 |
| 20.11.2025 | 21,70 | 21,84 | 20,86 | 20,86 | -1,23% | 62.870,00 |
| 19.11.2025 | 20,70 | 21,36 | 20,12 | 21,12 | 1,54% | 61.735,00 |
| 18.11.2025 | 20,00 | 21,04 | 19,86 | 20,80 | 2,26% | 193.934,00 |
| 17.11.2025 | 20,22 | 20,80 | 19,86 | 20,34 | 0,39% | 153.000,00 |
| 14.11.2025 | 20,68 | 20,88 | 19,91 | 20,26 | -2,78% | 207.906,00 |
| 13.11.2025 | 20,98 | 21,62 | 20,76 | 20,84 | -3,70% | 225.278,00 |
| 12.11.2025 | 22,60 | 23,46 | 21,52 | 21,64 | -5,75% | 143.121,00 |
| 11.11.2025 | 23,70 | 23,80 | 22,96 | 22,96 | -2,71% | 54.241,00 |
| 10.11.2025 | 24,14 | 24,38 | 23,48 | 23,60 | 0,00% | 54.350,00 |
| 07.11.2025 | 24,06 | 24,38 | 23,54 | 23,60 | -1,75% | 41.256,00 |
| 06.11.2025 | 24,86 | 25,06 | 24,02 | 24,02 | -4,07% | 45.723,00 |
| 05.11.2025 | 24,60 | 25,14 | 23,90 | 25,04 | -0,16% | 70.380,00 |
| 04.11.2025 | 24,96 | 25,42 | 24,82 | 25,08 | -2,26% | 61.822,00 |
| 03.11.2025 | 26,48 | 26,94 | 25,66 | 25,66 | -3,17% | 37.485,00 |
| 31.10.2025 | 26,96 | 27,08 | 26,42 | 26,50 | -1,56% | 30.297,00 |
| 30.10.2025 | 27,20 | 27,40 | 26,70 | 26,92 | -0,88% | 43.317,00 |
| 29.10.2025 | 27,80 | 28,04 | 27,16 | 27,16 | -2,23% | 32.726,00 |
| 28.10.2025 | 27,90 | 28,32 | 27,56 | 27,78 | -0,79% | 59.376,00 |
| 27.10.2025 | 29,02 | 29,40 | 27,92 | 28,00 | -1,55% | 82.887,00 |
| 24.10.2025 | 29,32 | 29,48 | 23,68 | 28,44 | -2,34% | 340.234,00 |
| 23.10.2025 | 29,50 | 30,12 | 28,60 | 29,12 | -1,15% | 32.193,00 |
| 22.10.2025 | 30,36 | 30,50 | 29,46 | 29,46 | -3,66% | 42.912,00 |
| 21.10.2025 | 30,56 | 31,10 | 29,70 | 30,58 | 0,07% | 54.030,00 |
| 20.10.2025 | 28,82 | 31,10 | 28,82 | 30,56 | 7,76% | 143.065,00 |
| 17.10.2025 | 29,00 | 29,00 | 27,96 | 28,36 | -3,21% | 44.407,00 |
| 16.10.2025 | 28,48 | 29,50 | 28,34 | 29,30 | 2,38% | 45.288,00 |
| 15.10.2025 | 28,40 | 29,02 | 28,12 | 28,62 | 1,71% | 41.624,00 |
| 14.10.2025 | 27,70 | 28,34 | 27,36 | 28,14 | 1,44% | 40.317,00 |
| 13.10.2025 | 27,60 | 28,38 | 27,54 | 27,74 | 0,65% | 45.820,00 |
| 10.10.2025 | 29,06 | 29,20 | 27,56 | 27,56 | -5,75% | 52.074,00 |
| 09.10.2025 | 29,44 | 30,12 | 29,20 | 29,24 | -1,22% | 53.861,00 |
| 08.10.2025 | 29,50 | 29,60 | 28,82 | 29,60 | 0,41% | 42.948,00 |
| 07.10.2025 | 29,48 | 29,90 | 29,10 | 29,48 | -0,74% | 61.390,00 |
| 06.10.2025 | 29,04 | 30,00 | 28,86 | 29,70 | 2,27% | 75.765,00 |
| 03.10.2025 | 29,00 | 29,42 | 28,82 | 29,04 | 0,69% | 91.899,00 |
| 02.10.2025 | 27,16 | 28,84 | 27,04 | 28,84 | 7,21% | 54.090,00 |
| 01.10.2025 | 27,14 | 27,18 | 26,80 | 26,90 | -1,39% | 19.563,00 |
| 30.09.2025 | 26,90 | 27,38 | 26,78 | 27,28 | 0,37% | 47.280,00 |
| 29.09.2025 | 27,26 | 27,64 | 26,88 | 27,18 | 0,30% | 35.654,00 |
| 26.09.2025 | 26,64 | 27,44 | 26,56 | 27,10 | 0,82% | 63.369,00 |
| 25.09.2025 | 26,82 | 26,88 | 26,54 | 26,88 | 0,22% | 24.447,00 |
| 24.09.2025 | 27,00 | 27,40 | 26,70 | 26,82 | -0,74% | 22.095,00 |
| 23.09.2025 | 27,86 | 28,28 | 26,92 | 27,02 | -3,15% | 41.230,00 |
| 22.09.2025 | 27,42 | 27,98 | 27,30 | 27,90 | 2,57% | 70.661,00 |
| 19.09.2025 | 26,98 | 27,30 | 26,90 | 27,20 | 0,59% | 72.785,00 |
| 18.09.2025 | 26,40 | 27,24 | 26,40 | 27,04 | 3,76% | 78.839,00 |
| 17.09.2025 | 25,68 | 26,28 | 25,40 | 26,06 | -3,55% | 174.179,00 |
| 16.09.2025 | 27,66 | 27,88 | 26,78 | 27,02 | -2,03% | 51.247,00 |
| 15.09.2025 | 27,46 | 28,12 | 27,40 | 27,58 | 1,17% | 45.414,00 |
| 12.09.2025 | 27,76 | 28,10 | 27,20 | 27,26 | -2,22% | 49.640,00 |
| 11.09.2025 | 28,00 | 28,48 | 27,68 | 27,88 | -0,85% | 61.581,00 |
| 10.09.2025 | 29,36 | 29,58 | 27,58 | 28,12 | -3,43% | 122.030,00 |
| 09.09.2025 | 30,56 | 31,00 | 29,08 | 29,12 | -3,38% | 134.167,00 |
| 08.09.2025 | 29,80 | 30,48 | 29,52 | 30,14 | 1,89% | 131.966,00 |
| 05.09.2025 | 29,28 | 29,84 | 29,14 | 29,58 | 1,16% | 100.596,00 |
| 04.09.2025 | 29,56 | 30,34 | 29,14 | 29,24 | -1,81% | 175.555,00 |
| 03.09.2025 | 26,60 | 29,78 | 26,60 | 29,78 | 15,61% | 359.264,00 |
| 02.09.2025 | 26,62 | 26,76 | 24,94 | 25,76 | -3,38% | 125.450,00 |
| 01.09.2025 | 26,30 | 27,16 | 26,18 | 26,66 | 0,68% | 87.069,00 |
| 29.08.2025 | 25,64 | 26,66 | 25,52 | 26,48 | 2,87% | 86.304,00 |
| 28.08.2025 | 25,60 | 25,98 | 25,58 | 25,74 | 1,26% | 38.774,00 |
| 27.08.2025 | 25,60 | 25,60 | 25,36 | 25,42 | -0,31% | 43.733,00 |
| 26.08.2025 | 25,10 | 25,80 | 25,02 | 25,50 | 2,00% | 63.111,00 |
| 25.08.2025 | 25,12 | 25,22 | 24,74 | 25,00 | -1,03% | 38.866,00 |
| 22.08.2025 | 24,96 | 25,40 | 24,96 | 25,26 | 1,12% | 72.380,00 |
| 21.08.2025 | 24,38 | 25,16 | 24,08 | 24,98 | 3,22% | 83.061,00 |
| 20.08.2025 | 23,82 | 24,34 | 23,66 | 24,20 | 0,83% | 27.714,00 |
| 19.08.2025 | 23,98 | 24,14 | 23,90 | 24,00 | -0,25% | 39.147,00 |
| 18.08.2025 | 23,82 | 24,28 | 23,82 | 24,06 | 0,33% | 66.937,00 |
| 15.08.2025 | 24,54 | 24,62 | 23,98 | 23,98 | -2,28% | 79.699,00 |
| 14.08.2025 | 22,54 | 25,16 | 22,54 | 24,54 | 10,64% | 426.716,00 |
| 13.08.2025 | 19,00 | 22,56 | 18,65 | 22,18 | 6,12% | 446.114,00 |
| 12.08.2025 | 21,06 | 21,06 | 20,78 | 20,90 | -0,95% | 38.286,00 |
| 11.08.2025 | 21,12 | 21,44 | 21,10 | 21,10 | 0,38% | 58.154,00 |
| 08.08.2025 | 20,66 | 21,02 | 20,66 | 21,02 | 2,14% | 18.171,00 |
| 07.08.2025 | 20,22 | 20,74 | 20,22 | 20,58 | 2,29% | 41.563,00 |
| 06.08.2025 | 21,04 | 21,12 | 19,99 | 20,12 | -4,19% | 65.654,00 |
| 05.08.2025 | 20,66 | 21,06 | 20,66 | 21,00 | 2,34% | 50.342,00 |
| 04.08.2025 | 20,38 | 20,74 | 20,24 | 20,52 | 0,20% | 46.484,00 |
| 01.08.2025 | 20,96 | 21,16 | 20,28 | 20,48 | -3,76% | 86.197,00 |
| 31.07.2025 | 21,60 | 21,92 | 21,16 | 21,28 | -1,75% | 60.535,00 |
| 30.07.2025 | 21,18 | 21,86 | 21,18 | 21,66 | 1,50% | 47.773,00 |
| 29.07.2025 | 21,92 | 22,00 | 21,18 | 21,34 | -2,29% | 82.575,00 |
| 28.07.2025 | 22,32 | 22,64 | 21,72 | 21,84 | -1,09% | 42.187,00 |
| 25.07.2025 | 21,64 | 22,26 | 21,64 | 22,08 | 1,28% | 24.622,00 |
| 24.07.2025 | 21,84 | 22,00 | 21,36 | 21,80 | 0,18% | 93.653,00 |
| 23.07.2025 | 21,88 | 22,42 | 21,76 | 21,76 | -0,27% | 120.748,00 |
| 22.07.2025 | 22,10 | 22,10 | 21,58 | 21,82 | -1,98% | 56.076,00 |
| 21.07.2025 | 22,14 | 22,50 | 22,08 | 22,26 | 0,54% | 88.750,00 |
| 18.07.2025 | 21,36 | 22,26 | 21,22 | 22,14 | 2,88% | 129.264,00 |
| 17.07.2025 | 21,00 | 21,58 | 20,90 | 21,52 | 3,16% | 39.101,00 |
| 16.07.2025 | 21,22 | 21,24 | 20,70 | 20,86 | -1,51% | 42.467,00 |
| 15.07.2025 | 20,86 | 21,28 | 20,80 | 21,18 | 0,86% | 31.867,00 |
| 14.07.2025 | 20,96 | 21,20 | 20,78 | 21,00 | -1,87% | 33.201,00 |
| 11.07.2025 | 21,42 | 21,44 | 21,10 | 21,40 | -0,83% | 44.172,00 |