12,590€
14,77%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,48 | 12,71 | 11,48 | 12,59 | 14,45% | 200.484,00 |
| 21.11.2024 | 11,02 | 11,25 | 10,85 | 11,00 | 0,00% | 65.539,00 |
| 20.11.2024 | 10,98 | 11,31 | 10,90 | 11,00 | -0,18% | 64.985,00 |
| 19.11.2024 | 11,16 | 11,25 | 10,58 | 11,02 | -1,25% | 120.623,00 |
| 18.11.2024 | 11,85 | 11,98 | 11,05 | 11,16 | -5,90% | 111.257,00 |
| 15.11.2024 | 12,10 | 12,29 | 11,85 | 11,86 | -2,39% | 53.868,00 |
| 14.11.2024 | 11,95 | 12,25 | 11,93 | 12,15 | 0,91% | 60.244,00 |
| 13.11.2024 | 12,79 | 12,79 | 11,80 | 12,04 | -5,20% | 121.873,00 |
| 12.11.2024 | 12,51 | 13,30 | 12,37 | 12,70 | 0,79% | 139.120,00 |
| 11.11.2024 | 12,47 | 12,75 | 12,39 | 12,60 | 2,11% | 44.447,00 |
| 08.11.2024 | 12,53 | 12,99 | 12,31 | 12,34 | -1,44% | 52.367,00 |
| 07.11.2024 | 11,76 | 12,68 | 11,74 | 12,52 | 6,19% | 62.079,00 |
| 06.11.2024 | 11,88 | 12,24 | 11,78 | 11,79 | -0,08% | 65.444,00 |
| 05.11.2024 | 11,67 | 11,82 | 11,52 | 11,80 | 1,29% | 32.063,00 |
| 04.11.2024 | 11,72 | 11,87 | 11,58 | 11,65 | -0,51% | 33.394,00 |
| 01.11.2024 | 11,61 | 11,79 | 11,51 | 11,71 | 0,95% | 36.355,00 |
| 31.10.2024 | 11,76 | 11,89 | 11,40 | 11,60 | -1,86% | 57.434,00 |
| 30.10.2024 | 11,83 | 12,02 | 11,75 | 11,82 | 0,60% | 59.539,00 |
| 29.10.2024 | 11,55 | 11,88 | 11,35 | 11,75 | 0,86% | 107.461,00 |
| 28.10.2024 | 12,43 | 12,51 | 11,65 | 11,65 | -5,67% | 121.565,00 |
| 25.10.2024 | 12,22 | 12,47 | 12,13 | 12,35 | 0,65% | 22.984,00 |
| 24.10.2024 | 12,36 | 12,62 | 12,27 | 12,27 | -0,73% | 21.448,00 |
| 23.10.2024 | 12,82 | 12,97 | 12,36 | 12,36 | -2,98% | 40.564,00 |
| 22.10.2024 | 12,57 | 12,76 | 12,53 | 12,74 | 0,63% | 40.664,00 |
| 21.10.2024 | 12,60 | 12,84 | 12,59 | 12,66 | -0,08% | 43.367,00 |
| 18.10.2024 | 12,37 | 12,68 | 12,32 | 12,67 | 3,18% | 33.902,00 |
| 17.10.2024 | 12,11 | 12,50 | 12,11 | 12,28 | 1,57% | 37.016,00 |
| 16.10.2024 | 11,93 | 12,23 | 11,83 | 12,09 | 1,17% | 41.649,00 |
| 15.10.2024 | 12,90 | 12,91 | 11,83 | 11,95 | -6,71% | 112.473,00 |
| 14.10.2024 | 12,86 | 13,03 | 12,74 | 12,81 | -0,31% | 37.162,00 |
| 11.10.2024 | 12,99 | 13,07 | 12,80 | 12,85 | -1,15% | 19.519,00 |
| 10.10.2024 | 12,75 | 13,13 | 12,55 | 13,00 | 1,96% | 48.468,00 |
| 09.10.2024 | 12,55 | 12,85 | 12,44 | 12,75 | 2,25% | 36.100,00 |
| 08.10.2024 | 12,45 | 12,60 | 12,43 | 12,47 | -2,20% | 70.414,00 |
| 07.10.2024 | 13,08 | 13,11 | 12,37 | 12,75 | -5,13% | 208.351,00 |
| 04.10.2024 | 13,05 | 13,51 | 13,05 | 13,44 | 2,99% | 28.667,00 |
| 03.10.2024 | 13,44 | 13,44 | 13,00 | 13,05 | -2,17% | 38.048,00 |
| 02.10.2024 | 13,25 | 13,41 | 13,19 | 13,34 | -0,37% | 45.933,00 |
| 01.10.2024 | 13,60 | 13,87 | 13,26 | 13,39 | -0,96% | 80.238,00 |
| 30.09.2024 | 13,44 | 13,71 | 13,20 | 13,52 | 0,90% | 55.441,00 |
| 27.09.2024 | 13,20 | 13,55 | 13,20 | 13,40 | 2,06% | 65.748,00 |
| 26.09.2024 | 12,84 | 13,29 | 12,84 | 13,13 | 5,46% | 81.877,00 |
| 25.09.2024 | 12,60 | 12,66 | 12,38 | 12,45 | -0,48% | 47.580,00 |
| 24.09.2024 | 12,58 | 12,87 | 12,44 | 12,51 | 0,16% | 49.278,00 |
| 23.09.2024 | 12,30 | 12,58 | 12,14 | 12,49 | 1,46% | 33.728,00 |
| 20.09.2024 | 12,82 | 12,87 | 12,30 | 12,31 | -3,68% | 54.791,00 |
| 19.09.2024 | 12,17 | 12,90 | 12,17 | 12,78 | 6,32% | 72.121,00 |
| 18.09.2024 | 12,15 | 12,25 | 11,97 | 12,02 | -0,50% | 56.942,00 |
| 17.09.2024 | 11,72 | 12,34 | 11,61 | 12,08 | 3,42% | 68.290,00 |
| 16.09.2024 | 12,27 | 12,27 | 11,68 | 11,68 | -4,81% | 52.834,00 |
| 13.09.2024 | 12,21 | 12,50 | 12,17 | 12,27 | -0,24% | 74.944,00 |
| 12.09.2024 | 12,93 | 13,10 | 12,30 | 12,30 | -2,61% | 73.406,00 |
| 11.09.2024 | 12,88 | 13,10 | 12,52 | 12,63 | -1,41% | 59.672,00 |
| 10.09.2024 | 12,56 | 12,92 | 12,56 | 12,81 | 1,99% | 88.181,00 |
| 09.09.2024 | 13,34 | 13,39 | 12,50 | 12,56 | -6,76% | 301.000,00 |
| 06.09.2024 | 13,29 | 13,63 | 12,92 | 13,47 | 1,89% | 85.278,00 |
| 05.09.2024 | 13,28 | 13,55 | 13,22 | 13,22 | -1,20% | 45.799,00 |
| 04.09.2024 | 13,58 | 13,61 | 13,19 | 13,38 | -2,19% | 92.322,00 |
| 03.09.2024 | 14,51 | 14,60 | 13,65 | 13,68 | -6,37% | 63.390,00 |
| 02.09.2024 | 14,98 | 15,02 | 14,47 | 14,61 | -1,75% | 50.812,00 |
| 30.08.2024 | 14,99 | 15,15 | 14,86 | 14,87 | -1,65% | 645.293,00 |
| 29.08.2024 | 14,35 | 15,12 | 14,35 | 15,12 | 4,64% | 61.156,00 |
| 28.08.2024 | 14,60 | 14,75 | 14,35 | 14,45 | -1,03% | 64.820,00 |
| 27.08.2024 | 14,30 | 14,68 | 14,20 | 14,60 | 2,60% | 76.685,00 |
| 26.08.2024 | 14,10 | 14,34 | 14,01 | 14,23 | 0,21% | 41.924,00 |
| 23.08.2024 | 14,25 | 14,26 | 13,87 | 14,20 | -0,56% | 39.754,00 |
| 22.08.2024 | 14,27 | 14,54 | 14,26 | 14,28 | -0,28% | 39.921,00 |
| 21.08.2024 | 14,20 | 14,39 | 14,06 | 14,32 | 0,42% | 55.884,00 |
| 20.08.2024 | 14,40 | 14,64 | 14,20 | 14,26 | -0,28% | 61.857,00 |
| 19.08.2024 | 14,50 | 14,51 | 14,28 | 14,30 | -2,12% | 59.247,00 |
| 16.08.2024 | 14,93 | 15,10 | 14,60 | 14,61 | -1,42% | 73.191,00 |
| 15.08.2024 | 14,62 | 15,20 | 14,27 | 14,82 | 2,56% | 128.782,00 |
| 14.08.2024 | 13,91 | 14,98 | 13,61 | 14,45 | 12,54% | 309.104,00 |
| 13.08.2024 | 12,99 | 12,99 | 12,52 | 12,84 | -1,83% | 78.938,00 |
| 12.08.2024 | 13,15 | 13,15 | 12,85 | 13,08 | 0,15% | 46.793,00 |
| 09.08.2024 | 13,00 | 13,19 | 12,92 | 13,06 | 0,93% | 32.816,00 |
| 08.08.2024 | 13,15 | 13,15 | 12,81 | 12,94 | -1,60% | 46.175,00 |
| 07.08.2024 | 13,00 | 13,25 | 12,85 | 13,15 | 2,18% | 78.608,00 |
| 06.08.2024 | 12,95 | 13,21 | 12,76 | 12,87 | 0,70% | 88.503,00 |
| 05.08.2024 | 12,48 | 12,94 | 12,00 | 12,78 | -0,16% | 188.822,00 |
| 02.08.2024 | 14,05 | 14,05 | 12,59 | 12,80 | -9,28% | 235.229,00 |
| 01.08.2024 | 14,51 | 14,76 | 14,03 | 14,11 | -2,42% | 57.449,00 |
| 31.07.2024 | 14,39 | 14,61 | 14,23 | 14,46 | 1,19% | 51.145,00 |
| 30.07.2024 | 14,32 | 14,52 | 14,29 | 14,29 | -0,83% | 69.766,00 |
| 29.07.2024 | 14,41 | 14,55 | 14,22 | 14,41 | 0,70% | 65.148,00 |
| 26.07.2024 | 14,05 | 14,39 | 14,05 | 14,31 | 1,71% | 31.988,00 |
| 25.07.2024 | 14,30 | 14,36 | 14,03 | 14,07 | -1,54% | 54.456,00 |
| 24.07.2024 | 14,28 | 14,40 | 14,13 | 14,29 | -0,63% | 47.536,00 |
| 23.07.2024 | 14,34 | 14,47 | 14,21 | 14,38 | 0,42% | 49.224,00 |
| 22.07.2024 | 13,95 | 14,75 | 13,95 | 14,32 | 3,47% | 74.565,00 |
| 19.07.2024 | 14,20 | 14,23 | 13,84 | 13,84 | -2,88% | 85.872,00 |
| 18.07.2024 | 14,36 | 14,49 | 14,15 | 14,25 | -1,45% | 77.248,00 |
| 17.07.2024 | 14,90 | 14,95 | 14,32 | 14,46 | -2,95% | 70.748,00 |
| 16.07.2024 | 14,90 | 15,05 | 14,80 | 14,90 | -0,13% | 48.416,00 |
| 15.07.2024 | 15,00 | 15,05 | 14,64 | 14,92 | -0,93% | 47.789,00 |
| 12.07.2024 | 14,82 | 15,22 | 14,75 | 15,06 | 2,10% | 76.417,00 |
| 11.07.2024 | 14,93 | 14,98 | 14,60 | 14,75 | -0,47% | 70.588,00 |
| 10.07.2024 | 14,50 | 14,88 | 14,42 | 14,82 | 2,92% | 56.655,00 |
| 09.07.2024 | 14,81 | 14,94 | 14,36 | 14,40 | -2,90% | 92.035,00 |
| 08.07.2024 | 15,75 | 16,00 | 14,75 | 14,83 | -6,20% | 128.804,00 |