28,930€
-10,16%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 31,00 | 31,26 | 29,58 | 29,72 | -7,70% | 94.317,00 |
| 29.10.2026 | 30,96 | 32,52 | 30,74 | 32,20 | 3,87% | 73.337,00 |
| 28.10.2026 | 29,80 | 31,08 | 29,36 | 31,00 | 5,44% | 67.678,00 |
| 27.10.2026 | 29,54 | 29,86 | 28,84 | 29,40 | 0,27% | 87.518,00 |
| 26.10.2026 | 27,72 | 29,88 | 27,72 | 29,32 | 4,49% | 53.079,00 |
| 23.10.2026 | 27,98 | 28,40 | 27,26 | 28,06 | 1,01% | 76.381,00 |
| 22.10.2026 | 29,40 | 29,58 | 27,68 | 27,78 | -8,38% | 111.362,00 |
| 21.10.2026 | 29,98 | 30,40 | 29,60 | 30,32 | 2,16% | 74.250,00 |
| 20.10.2026 | 30,02 | 30,10 | 28,86 | 29,68 | -2,37% | 50.984,00 |
| 19.10.2026 | 29,52 | 30,50 | 29,26 | 30,40 | 2,70% | 53.665,00 |
| 16.10.2026 | 29,86 | 29,92 | 29,16 | 29,60 | 0,54% | 66.692,00 |
| 15.10.2026 | 30,02 | 30,30 | 28,68 | 29,44 | -6,72% | 105.290,00 |
| 14.10.2026 | 31,02 | 32,18 | 30,94 | 31,56 | 3,61% | 79.492,00 |
| 13.10.2026 | 31,00 | 31,58 | 30,22 | 30,46 | -2,87% | 69.144,00 |
| 12.10.2026 | 32,14 | 32,68 | 31,26 | 31,36 | -3,15% | 53.544,00 |
| 09.10.2026 | 32,92 | 33,70 | 32,36 | 32,38 | -0,92% | 62.352,00 |
| 08.10.2026 | 33,90 | 34,58 | 32,68 | 32,68 | -3,94% | 79.738,00 |
| 07.10.2026 | 35,12 | 35,42 | 33,60 | 34,02 | -3,90% | 93.826,00 |
| 06.10.2026 | 35,36 | 36,18 | 35,08 | 35,40 | 0,85% | 80.644,00 |
| 05.10.2026 | 36,14 | 36,70 | 35,02 | 35,10 | -2,72% | 74.904,00 |
| 02.10.2026 | 34,90 | 36,24 | 34,48 | 36,08 | 4,22% | 114.867,00 |
| 01.10.2026 | 33,86 | 34,98 | 33,40 | 34,62 | 5,23% | 121.010,00 |
| 30.09.2026 | 31,68 | 33,52 | 31,50 | 32,90 | 3,92% | 101.709,00 |
| 29.09.2026 | 30,26 | 32,14 | 30,24 | 31,66 | 5,39% | 66.103,00 |
| 28.09.2026 | 30,50 | 30,88 | 29,92 | 30,04 | -1,44% | 75.402,00 |
| 25.09.2026 | 31,28 | 31,52 | 30,48 | 30,48 | -1,17% | 60.521,00 |
| 24.09.2026 | 31,00 | 32,18 | 30,04 | 30,84 | -1,47% | 128.666,00 |
| 23.09.2026 | 31,28 | 31,46 | 30,82 | 31,30 | 0,19% | 109.809,00 |
| 22.09.2026 | 30,44 | 31,42 | 29,60 | 31,24 | 3,38% | 59.009,00 |
| 21.09.2026 | 29,44 | 30,40 | 29,36 | 30,22 | 3,92% | 82.559,00 |
| 18.09.2026 | 29,06 | 29,80 | 29,00 | 29,08 | 0,00% | 78.974,00 |
| 17.09.2026 | 29,00 | 29,48 | 28,52 | 29,08 | -1,29% | 56.910,00 |
| 16.09.2026 | 28,22 | 29,46 | 28,22 | 29,46 | 3,66% | 50.452,00 |
| 15.09.2026 | 28,66 | 28,94 | 28,10 | 28,42 | -0,14% | 43.903,00 |
| 14.09.2026 | 29,50 | 29,50 | 27,42 | 28,46 | -5,82% | 133.998,00 |
| 11.09.2026 | 30,12 | 30,60 | 29,88 | 30,22 | 0,07% | 18.608,00 |
| 10.09.2026 | 30,46 | 30,64 | 29,66 | 30,20 | -0,92% | 50.737,00 |
| 09.09.2026 | 31,26 | 31,38 | 30,08 | 30,48 | -3,61% | 31.254,00 |
| 08.09.2026 | 32,20 | 32,20 | 30,70 | 31,62 | -1,31% | 38.196,00 |
| 07.09.2026 | 31,54 | 32,24 | 31,30 | 32,04 | 2,43% | 57.830,00 |
| 04.09.2026 | 29,94 | 31,70 | 29,92 | 31,28 | 5,60% | 91.044,00 |
| 03.09.2026 | 30,16 | 30,48 | 29,32 | 29,62 | -1,07% | 43.190,00 |
| 02.09.2026 | 30,20 | 30,28 | 29,42 | 29,94 | -1,71% | 57.297,00 |
| 01.09.2026 | 30,86 | 30,98 | 29,98 | 30,46 | -1,42% | 67.343,00 |
| 31.08.2026 | 30,70 | 31,24 | 30,42 | 30,90 | 0,13% | 96.218,00 |
| 28.08.2026 | 30,10 | 30,90 | 29,88 | 30,86 | 2,66% | 58.527,00 |
| 27.08.2026 | 29,66 | 30,20 | 29,52 | 30,06 | 2,52% | 52.546,00 |
| 26.08.2026 | 29,40 | 29,40 | 28,60 | 29,32 | -0,20% | 62.326,00 |
| 25.08.2026 | 28,90 | 30,02 | 28,78 | 29,38 | 2,44% | 86.266,00 |
| 24.08.2026 | 29,24 | 29,62 | 28,40 | 28,68 | -3,17% | 73.398,00 |
| 21.08.2026 | 29,70 | 30,20 | 29,14 | 29,62 | 0,41% | 27.923,00 |
| 20.08.2026 | 29,64 | 29,66 | 28,94 | 29,50 | 1,72% | 46.192,00 |
| 19.08.2026 | 29,90 | 30,26 | 28,80 | 29,00 | -3,33% | 71.683,00 |
| 18.08.2026 | 30,62 | 30,70 | 29,74 | 30,00 | -2,91% | 75.392,00 |
| 17.08.2026 | 31,62 | 31,70 | 30,74 | 30,90 | -0,32% | 34.071,00 |
| 14.08.2026 | 31,54 | 31,86 | 30,96 | 31,00 | -1,65% | 39.202,00 |
| 13.08.2026 | 32,06 | 32,20 | 31,48 | 31,52 | -1,07% | 51.832,00 |
| 12.08.2026 | 32,10 | 32,52 | 31,52 | 31,86 | 0,50% | 44.453,00 |
| 11.08.2026 | 30,02 | 32,18 | 30,02 | 31,70 | 5,18% | 90.261,00 |
| 10.08.2026 | 31,00 | 31,66 | 30,08 | 30,14 | 0,27% | 131.149,00 |
| 07.08.2026 | 29,72 | 30,92 | 29,14 | 30,06 | 0,54% | 106.086,00 |
| 06.08.2026 | 32,18 | 32,46 | 29,90 | 29,90 | -13,33% | 396.479,00 |
| 05.08.2026 | 35,02 | 35,12 | 33,92 | 34,50 | -0,75% | 61.432,00 |
| 04.08.2026 | 34,78 | 35,90 | 34,64 | 34,76 | 1,88% | 69.677,00 |
| 03.08.2026 | 33,70 | 34,12 | 32,32 | 34,12 | 3,52% | 68.280,00 |
| 31.07.2026 | 34,08 | 34,36 | 32,56 | 32,96 | 0,80% | 68.724,00 |
| 30.07.2026 | 31,18 | 33,24 | 31,18 | 32,70 | 4,34% | 75.136,00 |
| 29.07.2026 | 32,36 | 32,84 | 30,96 | 31,34 | -5,66% | 188.987,00 |
| 28.07.2026 | 32,84 | 33,76 | 31,76 | 33,22 | -1,48% | 129.799,00 |
| 27.07.2026 | 36,22 | 37,18 | 33,72 | 33,72 | -8,17% | 82.812,00 |
| 24.07.2026 | 36,60 | 37,80 | 36,34 | 36,72 | -0,92% | 51.756,00 |
| 23.07.2026 | 37,84 | 37,90 | 36,34 | 37,06 | -2,78% | 110.136,00 |
| 22.07.2026 | 37,44 | 38,70 | 37,00 | 38,12 | 0,05% | 43.739,00 |
| 21.07.2026 | 36,62 | 38,16 | 36,44 | 38,10 | 4,79% | 35.433,00 |
| 20.07.2026 | 37,00 | 37,20 | 36,20 | 36,36 | -0,76% | 65.940,00 |
| 17.07.2026 | 36,12 | 36,90 | 34,74 | 36,64 | -4,78% | 191.312,00 |
| 16.07.2026 | 39,46 | 40,28 | 37,52 | 38,48 | -3,07% | 75.718,00 |
| 15.07.2026 | 38,68 | 40,36 | 38,16 | 39,70 | 3,82% | 147.108,00 |
| 14.07.2026 | 37,60 | 38,52 | 37,20 | 38,24 | 0,37% | 88.031,00 |
| 13.07.2026 | 38,60 | 39,50 | 37,62 | 38,10 | -4,22% | 51.531,00 |
| 10.07.2026 | 37,76 | 39,78 | 37,52 | 39,78 | 3,49% | 73.953,00 |
| 09.07.2026 | 38,16 | 39,16 | 36,70 | 38,44 | 4,80% | 56.290,00 |
| 08.07.2026 | 37,76 | 37,98 | 34,86 | 36,68 | -0,43% | 131.880,00 |
| 07.07.2026 | 38,92 | 39,40 | 36,68 | 36,84 | -8,22% | 152.766,00 |
| 06.07.2026 | 41,30 | 41,34 | 39,44 | 40,14 | -3,83% | 127.413,00 |
| 03.07.2026 | 39,56 | 42,54 | 38,64 | 41,74 | 5,94% | 105.979,00 |
| 02.07.2026 | 42,00 | 42,02 | 39,32 | 39,40 | -8,67% | 145.468,00 |
| 01.07.2026 | 44,74 | 46,74 | 43,14 | 43,14 | -4,43% | 97.300,00 |
| 30.06.2026 | 44,30 | 45,38 | 43,22 | 45,14 | 4,25% | 62.322,00 |
| 29.06.2026 | 42,78 | 45,28 | 42,42 | 43,30 | -0,78% | 88.412,00 |
| 26.06.2026 | 42,78 | 43,78 | 41,88 | 43,64 | -0,77% | 105.163,00 |
| 25.06.2026 | 41,20 | 45,22 | 40,74 | 43,98 | 9,95% | 196.328,00 |
| 24.06.2026 | 40,98 | 41,50 | 39,46 | 40,00 | -1,67% | 56.213,00 |
| 23.06.2026 | 42,24 | 42,46 | 39,60 | 40,68 | -6,14% | 104.910,00 |
| 22.06.2026 | 44,06 | 44,34 | 42,36 | 43,34 | -0,69% | 48.429,00 |
| 19.06.2026 | 44,44 | 44,44 | 42,92 | 43,64 | -0,73% | 209.187,00 |
| 18.06.2026 | 46,00 | 46,32 | 43,96 | 43,96 | -3,47% | 98.379,00 |
| 17.06.2026 | 42,94 | 45,54 | 42,38 | 45,54 | 6,80% | 137.254,00 |
| 16.06.2026 | 43,40 | 44,12 | 42,64 | 42,64 | -2,47% | 61.307,00 |
| 15.06.2026 | 44,54 | 44,66 | 43,10 | 43,72 | -0,41% | 43.298,00 |