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 |