PVA TePla AG
[WKN: 746100 | ISIN: DE0007461006]
Aktienkurse
21,790€ -1,31%
Echtzeit-Aktienkurs PVA TePla AG
Bid: Ask:

Aktienkurse zur PVA TePla AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.03.2023 22,56 22,56 21,08 21,90 -0,82% -
22.03.2023 21,66 22,18 21,50 22,08 2,41% 80.670,00
21.03.2023 22,18 22,30 21,56 21,56 -1,01% 48.182,00
20.03.2023 21,56 21,86 21,08 21,78 -1,09% 60.774,00
17.03.2023 22,52 22,94 21,86 22,02 -2,22% 174.193,00
16.03.2023 21,70 22,52 21,54 22,52 5,93% 158.438,00
15.03.2023 21,64 21,88 21,04 21,26 -1,48% 154.262,00
14.03.2023 20,50 21,72 20,48 21,58 7,15% 186.711,00
13.03.2023 21,22 21,30 19,81 20,14 -5,00% 215.467,00
10.03.2023 21,10 21,38 20,64 21,20 -2,75% 231.676,00
09.03.2023 22,04 22,04 21,54 21,80 -0,82% 185.815,00
08.03.2023 21,22 22,00 20,86 21,98 2,90% 264.145,00
07.03.2023 22,40 22,70 21,34 21,36 -4,98% 403.021,00
06.03.2023 22,68 22,96 22,44 22,48 -0,09% 361.477,00
03.03.2023 22,48 22,86 22,10 22,50 -12,45% 1.132.369,00
02.03.2023 25,66 26,38 25,30 25,70 -0,85% 77.762,00
01.03.2023 25,66 26,54 25,42 25,92 1,01% 91.012,00
28.02.2023 25,22 27,58 24,86 25,66 10,79% 360.713,00
27.02.2023 22,76 23,24 22,60 23,16 2,66% 41.975,00
24.02.2023 23,42 23,48 22,56 22,56 -3,09% 46.940,00
23.02.2023 22,70 23,46 22,70 23,28 1,66% 42.753,00
22.02.2023 22,96 23,02 22,56 22,90 0,00% 38.969,00
21.02.2023 23,34 23,50 22,90 22,90 -1,55% 38.968,00
20.02.2023 23,30 23,54 23,12 23,26 -0,17% 49.291,00
17.02.2023 23,20 23,50 23,00 23,30 -1,27% 33.815,00
16.02.2023 23,56 23,88 23,24 23,60 1,37% 42.708,00
15.02.2023 22,88 23,70 22,62 23,28 2,19% 60.171,00
14.02.2023 22,78 23,08 22,56 22,78 0,18% 43.955,00
13.02.2023 22,12 22,90 22,02 22,74 2,16% 25.412,00
10.02.2023 22,98 23,10 22,16 22,26 -4,05% 43.548,00
09.02.2023 23,08 23,36 23,02 23,20 0,69% 19.159,00
08.02.2023 23,20 23,74 23,04 23,04 0,09% 28.135,00
07.02.2023 22,96 23,20 22,78 23,02 -0,17% 29.133,00
06.02.2023 23,02 23,18 22,76 23,06 -2,12% 44.535,00
03.02.2023 23,44 23,56 22,90 23,56 -0,67% 37.411,00
02.02.2023 23,08 24,00 23,08 23,72 5,52% 104.517,00
01.02.2023 22,00 22,54 22,00 22,48 3,02% 41.673,00
31.01.2023 21,96 22,12 21,54 21,82 -0,64% 75.787,00
30.01.2023 22,98 22,98 21,84 21,96 -4,52% 54.940,00
27.01.2023 22,58 23,20 22,48 23,00 1,86% 88.294,00
26.01.2023 23,32 23,58 22,44 22,58 -2,00% 54.548,00
25.01.2023 22,76 23,08 22,44 23,04 1,14% 44.147,00
24.01.2023 22,26 22,98 22,26 22,78 3,55% 74.822,00
23.01.2023 22,08 22,68 21,70 22,00 -0,18% 52.864,00
20.01.2023 21,78 22,10 21,60 22,04 1,94% 48.093,00
19.01.2023 22,88 22,98 21,62 21,62 -7,13% 103.249,00
18.01.2023 23,00 23,60 22,24 23,28 -0,51% 84.754,00
17.01.2023 23,60 23,72 23,12 23,40 -0,93% 34.675,00
16.01.2023 23,98 23,98 23,18 23,62 -0,76% 41.282,00
13.01.2023 23,44 24,00 23,26 23,80 2,41% 103.230,00
12.01.2023 22,52 23,70 22,30 23,24 7,59% 163.769,00
11.01.2023 20,58 21,88 20,58 21,60 3,85% 74.723,00
10.01.2023 21,18 21,18 20,52 20,80 -2,80% 30.944,00
09.01.2023 20,90 21,50 20,72 21,40 3,58% 45.946,00
06.01.2023 20,04 20,74 19,69 20,66 3,09% 25.452,00
05.01.2023 19,84 20,28 19,54 20,04 0,00% 43.643,00
04.01.2023 19,03 20,04 18,85 20,04 5,47% 70.611,00
03.01.2023 18,55 19,29 18,55 19,00 1,82% 36.402,00
02.01.2023 18,70 19,01 18,29 18,66 0,54% 33.169,00
30.12.2022 19,06 19,20 18,56 18,56 -1,64% 23.180,00
29.12.2022 18,24 18,94 18,20 18,87 2,83% 41.666,00
28.12.2022 18,70 18,70 18,28 18,35 -2,24% 26.079,00
27.12.2022 19,40 19,70 18,73 18,77 -2,39% 23.097,00
23.12.2022 19,08 19,68 19,08 19,23 0,68% 31.048,00
22.12.2022 19,94 20,16 19,10 19,10 -4,26% 32.285,00
21.12.2022 19,34 20,06 19,34 19,95 3,31% 35.302,00
20.12.2022 19,81 19,86 19,25 19,31 -3,74% 45.871,00
19.12.2022 19,61 20,34 19,44 20,06 2,03% 43.745,00
16.12.2022 19,86 19,91 19,23 19,66 -0,91% 52.439,00
15.12.2022 20,72 20,88 19,84 19,84 -4,89% 50.772,00
14.12.2022 21,06 21,20 20,70 20,86 -1,32% 55.164,00
13.12.2022 21,16 21,78 20,72 21,14 0,67% 72.091,00
12.12.2022 21,06 21,24 20,64 21,00 -0,94% 38.314,00
09.12.2022 21,20 21,48 20,70 21,20 0,00% 70.622,00
08.12.2022 20,22 21,20 20,10 21,20 5,37% 93.644,00
07.12.2022 19,98 20,30 18,99 20,12 -0,10% 86.307,00
06.12.2022 19,32 20,78 19,13 20,14 8,22% 114.248,00
05.12.2022 19,19 19,19 18,49 18,61 -2,82% 26.013,00
02.12.2022 19,30 19,61 18,14 19,15 -1,29% 58.242,00
01.12.2022 18,82 19,67 18,82 19,40 7,00% 89.458,00
30.11.2022 17,63 18,13 17,47 18,13 2,95% 70.793,00
29.11.2022 17,81 17,84 17,35 17,61 -0,45% 23.923,00
28.11.2022 18,09 18,12 17,59 17,69 -2,43% 33.143,00
25.11.2022 18,47 18,47 17,76 18,13 -0,71% 23.314,00
24.11.2022 17,95 18,53 17,95 18,26 1,33% 28.407,00
23.11.2022 17,70 18,15 17,31 18,02 1,24% 28.057,00
22.11.2022 17,65 17,86 17,42 17,80 -0,11% 23.746,00
21.11.2022 18,48 18,57 17,73 17,82 -3,94% 43.441,00
18.11.2022 18,42 18,84 17,98 18,55 1,48% 28.076,00
17.11.2022 17,86 18,35 17,80 18,28 2,24% 33.387,00
16.11.2022 18,69 18,69 17,85 17,88 -5,10% 41.380,00
15.11.2022 18,70 18,99 18,45 18,84 0,59% 41.673,00
14.11.2022 18,90 19,00 18,39 18,73 -1,47% 64.030,00
11.11.2022 18,50 19,10 18,36 19,01 4,16% 122.955,00
10.11.2022 17,92 18,29 16,99 18,25 1,50% 156.408,00
09.11.2022 18,25 18,30 17,41 17,98 -1,32% 99.758,00
08.11.2022 16,78 18,22 16,76 18,22 8,71% 78.257,00
07.11.2022 15,73 16,86 15,41 16,76 6,08% 85.428,00
04.11.2022 16,38 16,47 15,69 15,80 -2,83% 135.892,00
03.11.2022 17,32 17,32 15,92 16,26 -3,16% 130.751,00