27,380€
-0,44%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,55 | 27,59 | 27,50 | 27,53 | 0,11% | - |
| 13.10.2025 | 27,58 | 27,58 | 27,50 | 27,50 | 1,03% | 315,00 |
| 10.10.2025 | 29,22 | 29,22 | 27,22 | 27,22 | -6,40% | 200,00 |
| 09.10.2025 | 29,48 | 29,48 | 29,08 | 29,08 | -0,75% | 60,00 |
| 08.10.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,41% | - |
| 07.10.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,00% | - |
| 06.10.2025 | 28,90 | 29,72 | 28,90 | 29,72 | 1,85% | 380,00 |
| 03.10.2025 | 28,70 | 29,18 | 28,70 | 29,18 | 8,48% | 90,00 |
| 02.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
| 01.10.2025 | 27,32 | 27,32 | 26,80 | 26,80 | -0,37% | 275,00 |
| 30.09.2025 | 26,96 | 26,96 | 26,90 | 26,90 | -1,47% | 35,00 |
| 29.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,26% | 200,00 |
| 26.09.2025 | 26,52 | 26,96 | 26,52 | 26,96 | 0,97% | 100,00 |
| 25.09.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,07% | - |
| 24.09.2025 | 26,82 | 27,20 | 26,68 | 26,68 | -0,74% | 107,00 |
| 23.09.2025 | 27,84 | 28,04 | 26,88 | 26,88 | -3,24% | 655,00 |
| 22.09.2025 | 27,08 | 27,78 | 27,08 | 27,78 | 1,39% | 36,00 |
| 19.09.2025 | 26,94 | 27,40 | 26,94 | 27,40 | 5,79% | 100,00 |
| 18.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,49% | - |
| 17.09.2025 | 26,62 | 26,62 | 25,52 | 25,52 | -4,92% | 1.170,00 |
| 16.09.2025 | 27,62 | 27,70 | 26,84 | 26,84 | -2,75% | 1.095,00 |
| 15.09.2025 | 27,46 | 28,00 | 27,46 | 27,60 | -0,86% | 4.293,00 |
| 12.09.2025 | 27,62 | 27,84 | 27,40 | 27,84 | -1,21% | 100,00 |
| 11.09.2025 | 27,90 | 28,18 | 27,90 | 28,18 | 0,43% | 262,00 |
| 10.09.2025 | 29,06 | 29,46 | 27,96 | 28,06 | -4,56% | 952,00 |
| 09.09.2025 | 30,54 | 30,82 | 29,02 | 29,40 | -3,16% | 505,00 |
| 08.09.2025 | 29,42 | 30,36 | 29,40 | 30,36 | 4,33% | 775,00 |
| 05.09.2025 | 28,92 | 29,60 | 28,92 | 29,10 | 0,28% | 157,00 |
| 04.09.2025 | 29,60 | 30,08 | 28,94 | 29,02 | -1,23% | 1.890,00 |
| 03.09.2025 | 26,14 | 29,70 | 26,14 | 29,38 | 11,29% | 4.707,00 |
| 02.09.2025 | 26,54 | 26,54 | 25,00 | 26,40 | -0,45% | 2.215,00 |
| 01.09.2025 | 26,40 | 26,98 | 26,40 | 26,52 | -0,90% | 259,00 |
| 29.08.2025 | 25,60 | 26,76 | 25,60 | 26,76 | 5,60% | 1.641,00 |
| 28.08.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -0,78% | - |
| 27.08.2025 | 25,54 | 25,54 | 25,32 | 25,54 | -1,01% | 1.100,00 |
| 26.08.2025 | 24,78 | 25,80 | 24,78 | 25,80 | 2,46% | 514,00 |
| 25.08.2025 | 25,16 | 25,18 | 25,16 | 25,18 | -0,16% | 100,00 |
| 22.08.2025 | 24,88 | 25,26 | 24,88 | 25,22 | 1,69% | 700,00 |
| 21.08.2025 | 24,12 | 24,80 | 24,12 | 24,80 | 2,90% | 50,00 |
| 20.08.2025 | 23,78 | 24,14 | 23,78 | 24,10 | 0,42% | 1.257,00 |
| 19.08.2025 | 23,94 | 24,00 | 23,94 | 24,00 | -0,58% | 130,00 |
| 18.08.2025 | 23,64 | 24,14 | 23,64 | 24,14 | 3,78% | 200,00 |
| 15.08.2025 | 24,50 | 24,50 | 23,26 | 23,26 | -6,96% | 4.183,00 |
| 14.08.2025 | 22,40 | 25,00 | 22,24 | 25,00 | 13,64% | 3.325,00 |
| 13.08.2025 | 17,51 | 22,32 | 17,51 | 22,00 | 6,49% | 6.015,00 |
| 12.08.2025 | 21,08 | 21,08 | 20,66 | 20,66 | -2,91% | 200,00 |
| 11.08.2025 | 21,02 | 21,28 | 21,02 | 21,28 | 3,10% | 180,00 |
| 08.08.2025 | 20,34 | 20,64 | 20,34 | 20,64 | 0,00% | 200,00 |
| 07.08.2025 | 19,84 | 20,64 | 19,84 | 20,64 | 3,56% | 99,00 |
| 06.08.2025 | 20,96 | 20,96 | 19,93 | 19,93 | -4,64% | 685,00 |
| 05.08.2025 | 20,46 | 20,90 | 20,46 | 20,90 | 1,26% | 80,00 |
| 04.08.2025 | 20,14 | 20,64 | 20,14 | 20,64 | -0,48% | 1.000,00 |
| 01.08.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -2,17% | - |
| 31.07.2025 | 21,28 | 21,48 | 21,20 | 21,20 | -0,84% | 380,00 |
| 30.07.2025 | 21,20 | 21,52 | 21,20 | 21,38 | 0,56% | 300,00 |
| 29.07.2025 | 21,58 | 21,58 | 21,26 | 21,26 | -1,30% | 100,00 |
| 28.07.2025 | 22,22 | 22,30 | 21,54 | 21,54 | -2,00% | 550,00 |
| 25.07.2025 | 21,70 | 22,00 | 21,70 | 21,98 | 1,20% | 500,00 |
| 24.07.2025 | 21,80 | 21,80 | 21,72 | 21,72 | -0,55% | 2.350,00 |
| 23.07.2025 | 21,56 | 21,84 | 21,56 | 21,84 | 0,92% | 600,00 |
| 22.07.2025 | 21,98 | 21,98 | 21,64 | 21,64 | -2,08% | 120,00 |
| 21.07.2025 | 22,06 | 22,12 | 22,06 | 22,10 | 0,45% | 350,00 |
| 18.07.2025 | 21,40 | 22,00 | 21,22 | 22,00 | 3,09% | 890,00 |
| 17.07.2025 | 20,84 | 21,46 | 20,84 | 21,34 | 2,60% | 560,00 |
| 16.07.2025 | 21,02 | 21,04 | 20,80 | 20,80 | -0,86% | 1.015,00 |
| 15.07.2025 | 20,80 | 21,14 | 20,78 | 20,98 | 0,38% | 760,00 |
| 14.07.2025 | 20,56 | 21,02 | 20,42 | 20,90 | 0,77% | 1.185,00 |
| 11.07.2025 | 21,48 | 21,48 | 20,74 | 20,74 | -3,26% | 160,00 |
| 10.07.2025 | 21,24 | 21,50 | 21,24 | 21,44 | 5,20% | 3.822,00 |
| 09.07.2025 | 20,58 | 20,58 | 20,38 | 20,38 | -0,78% | 1.000,00 |
| 08.07.2025 | 20,80 | 20,80 | 20,32 | 20,54 | -1,72% | 332,00 |
| 07.07.2025 | 20,80 | 21,24 | 20,80 | 20,90 | 0,97% | 1.305,00 |
| 04.07.2025 | 21,26 | 21,26 | 20,70 | 20,70 | -2,17% | 200,00 |
| 03.07.2025 | 20,94 | 21,16 | 20,50 | 21,16 | 0,38% | 369,00 |
| 02.07.2025 | 19,72 | 21,08 | 19,72 | 21,08 | 5,29% | 5.740,00 |
| 01.07.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -0,40% | - |
| 30.06.2025 | 20,16 | 20,16 | 20,10 | 20,10 | 1,93% | 800,00 |
| 27.06.2025 | 19,42 | 19,75 | 19,42 | 19,72 | 0,72% | 645,00 |
| 26.06.2025 | 19,24 | 19,58 | 19,24 | 19,58 | 2,41% | 200,00 |
| 25.06.2025 | 19,21 | 19,21 | 19,12 | 19,12 | -0,16% | 120,00 |
| 24.06.2025 | 18,75 | 19,15 | 18,75 | 19,15 | 2,79% | 82,00 |
| 23.06.2025 | 18,45 | 18,66 | 18,45 | 18,63 | -1,11% | 171,00 |
| 20.06.2025 | 18,26 | 18,84 | 18,26 | 18,84 | 3,01% | 125,00 |
| 19.06.2025 | 18,07 | 18,29 | 18,07 | 18,29 | -1,61% | 50,00 |
| 18.06.2025 | 18,70 | 18,70 | 18,59 | 18,59 | -0,85% | 100,00 |
| 17.06.2025 | 19,03 | 19,03 | 18,74 | 18,75 | -1,68% | 538,00 |
| 16.06.2025 | 17,91 | 19,21 | 17,91 | 19,07 | 5,36% | 469,00 |
| 13.06.2025 | 17,80 | 18,10 | 17,68 | 18,10 | 1,17% | 1.405,00 |
| 12.06.2025 | 18,01 | 18,01 | 17,89 | 17,89 | -2,51% | 200,00 |
| 11.06.2025 | 17,72 | 18,47 | 17,72 | 18,35 | 4,08% | 630,00 |
| 10.06.2025 | 17,78 | 18,06 | 17,63 | 17,63 | -1,89% | 5.200,00 |
| 09.06.2025 | 17,56 | 17,99 | 17,56 | 17,97 | 1,87% | 2.400,00 |
| 06.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -1,40% | - |
| 05.06.2025 | 17,69 | 17,89 | 17,69 | 17,89 | 0,45% | 500,00 |
| 04.06.2025 | 17,01 | 17,81 | 17,01 | 17,81 | 7,10% | 220,00 |
| 03.06.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -1,77% | - |
| 02.06.2025 | 16,89 | 16,93 | 16,73 | 16,93 | 0,47% | 385,00 |
| 30.05.2025 | 17,42 | 17,42 | 16,85 | 16,85 | -2,03% | 3.127,00 |
| 29.05.2025 | 17,55 | 17,55 | 17,20 | 17,20 | -0,58% | 136,00 |
| 28.05.2025 | 17,41 | 17,54 | 17,30 | 17,30 | -0,23% | 371,00 |