12,845€
0,43%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 15,49 | 16,33 | 15,49 | 15,81 | 2,80% | 82.838,00 |
| 04.07.2024 | 15,29 | 15,66 | 15,29 | 15,38 | 1,32% | 42.749,00 |
| 03.07.2024 | 15,02 | 15,34 | 14,96 | 15,18 | 2,22% | 47.490,00 |
| 02.07.2024 | 15,11 | 15,19 | 14,85 | 14,85 | -1,92% | 53.103,00 |
| 01.07.2024 | 15,31 | 15,37 | 15,08 | 15,14 | -0,46% | 23.049,00 |
| 28.06.2024 | 15,21 | 15,51 | 15,09 | 15,21 | 0,73% | 41.473,00 |
| 27.06.2024 | 15,50 | 15,64 | 15,10 | 15,10 | -2,52% | 46.552,00 |
| 26.06.2024 | 15,65 | 16,07 | 15,36 | 15,49 | -0,19% | 65.007,00 |
| 25.06.2024 | 15,40 | 15,58 | 15,19 | 15,52 | -0,13% | 55.331,00 |
| 24.06.2024 | 15,40 | 16,08 | 15,05 | 15,54 | -2,69% | 99.420,00 |
| 21.06.2024 | 16,57 | 16,57 | 15,81 | 15,97 | -3,50% | 71.407,00 |
| 20.06.2024 | 16,30 | 16,75 | 16,28 | 16,55 | 2,10% | 44.746,00 |
| 19.06.2024 | 16,70 | 16,70 | 16,18 | 16,21 | -3,63% | 61.755,00 |
| 18.06.2024 | 17,04 | 17,08 | 16,68 | 16,82 | 0,54% | 43.277,00 |
| 17.06.2024 | 16,82 | 17,10 | 16,59 | 16,73 | -0,30% | 60.701,00 |
| 14.06.2024 | 17,71 | 17,71 | 16,72 | 16,78 | -5,46% | 140.324,00 |
| 13.06.2024 | 18,52 | 18,58 | 17,75 | 17,75 | -4,77% | 76.611,00 |
| 12.06.2024 | 18,55 | 18,66 | 18,15 | 18,64 | 1,19% | 25.652,00 |
| 11.06.2024 | 18,46 | 18,60 | 18,42 | 18,42 | -0,65% | 34.804,00 |
| 10.06.2024 | 18,57 | 18,57 | 18,31 | 18,54 | -0,91% | 31.336,00 |
| 07.06.2024 | 18,77 | 18,96 | 18,67 | 18,71 | -0,05% | 28.466,00 |
| 06.06.2024 | 18,91 | 18,92 | 18,65 | 18,72 | -0,27% | 25.402,00 |
| 05.06.2024 | 18,65 | 18,90 | 18,49 | 18,77 | 0,75% | 38.859,00 |
| 04.06.2024 | 18,31 | 18,63 | 18,17 | 18,63 | 1,03% | 46.784,00 |
| 03.06.2024 | 18,70 | 18,87 | 18,39 | 18,44 | -0,54% | 33.456,00 |
| 31.05.2024 | 18,50 | 18,66 | 18,07 | 18,54 | -1,01% | 70.022,00 |
| 30.05.2024 | 18,67 | 18,87 | 18,62 | 18,73 | 0,05% | 24.952,00 |
| 29.05.2024 | 19,10 | 19,16 | 18,71 | 18,72 | -1,94% | 41.438,00 |
| 28.05.2024 | 19,10 | 19,26 | 19,02 | 19,09 | 0,47% | 39.946,00 |
| 27.05.2024 | 19,21 | 19,27 | 18,83 | 19,00 | -1,30% | 20.654,00 |
| 24.05.2024 | 18,63 | 19,25 | 18,40 | 19,25 | 1,85% | 76.315,00 |
| 23.05.2024 | 19,21 | 19,36 | 18,79 | 18,90 | -0,89% | 80.762,00 |
| 22.05.2024 | 18,90 | 19,33 | 18,90 | 19,07 | -0,31% | 50.423,00 |
| 21.05.2024 | 19,86 | 20,04 | 18,87 | 19,13 | -3,53% | 66.738,00 |
| 20.05.2024 | 19,63 | 19,85 | 19,61 | 19,83 | 0,35% | 48.154,00 |
| 17.05.2024 | 19,02 | 19,77 | 18,92 | 19,76 | 3,29% | 75.200,00 |
| 16.05.2024 | 19,23 | 19,59 | 19,13 | 19,13 | -0,21% | 75.988,00 |
| 15.05.2024 | 19,20 | 20,34 | 18,60 | 19,17 | -5,29% | 271.127,00 |
| 14.05.2024 | 19,83 | 20,30 | 19,74 | 20,24 | 1,91% | 64.960,00 |
| 13.05.2024 | 19,91 | 20,14 | 19,80 | 19,86 | -1,00% | 53.764,00 |
| 10.05.2024 | 19,89 | 21,12 | 19,85 | 20,06 | 0,85% | 98.943,00 |
| 09.05.2024 | 20,00 | 20,14 | 19,76 | 19,89 | -0,35% | 22.522,00 |
| 08.05.2024 | 20,20 | 20,30 | 19,76 | 19,96 | -1,29% | 53.407,00 |
| 07.05.2024 | 19,77 | 20,40 | 19,77 | 20,22 | 2,95% | 86.064,00 |
| 06.05.2024 | 19,01 | 19,66 | 18,89 | 19,64 | 3,15% | 55.639,00 |
| 03.05.2024 | 18,67 | 19,23 | 18,64 | 19,04 | 2,31% | 40.000,00 |