20,930€
-2,38%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 17,36 | 17,59 | 17,22 | 17,34 | -0,74% | 1.327,00 |
| 26.05.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 0,87% | - |
| 23.05.2025 | 16,17 | 18,00 | 16,17 | 17,32 | 7,11% | 8.595,00 |
| 22.05.2025 | 15,93 | 16,17 | 15,78 | 16,17 | 2,47% | 165,00 |
| 21.05.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,68% | - |
| 20.05.2025 | 16,29 | 16,35 | 16,05 | 16,05 | 0,63% | 3.550,00 |
| 19.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,93% | - |
| 16.05.2025 | 16,45 | 16,45 | 16,10 | 16,10 | -4,11% | 350,00 |
| 15.05.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -5,51% | - |
| 14.05.2025 | 16,47 | 17,77 | 16,47 | 17,77 | 7,31% | 1.320,00 |
| 13.05.2025 | 16,84 | 17,01 | 16,56 | 16,56 | -3,10% | 900,00 |
| 12.05.2025 | 16,91 | 17,25 | 16,83 | 17,09 | 2,58% | 290,00 |
| 09.05.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,12% | - |
| 08.05.2025 | 16,42 | 17,04 | 16,42 | 16,64 | 1,71% | 250,00 |
| 07.05.2025 | 16,10 | 16,36 | 16,10 | 16,36 | 0,37% | 2.660,00 |
| 06.05.2025 | 16,28 | 16,30 | 16,02 | 16,30 | -2,69% | 891,00 |
| 05.05.2025 | 16,80 | 16,80 | 16,75 | 16,75 | 3,52% | 1.800,00 |
| 02.05.2025 | 16,29 | 16,60 | 16,18 | 16,18 | -0,43% | 1.750,00 |
| 30.04.2025 | 16,88 | 16,88 | 16,25 | 16,25 | -5,58% | 160,00 |
| 29.04.2025 | 16,84 | 17,21 | 16,84 | 17,21 | 3,12% | 250,00 |
| 28.04.2025 | 16,94 | 17,03 | 16,69 | 16,69 | -3,75% | 1.300,00 |
| 25.04.2025 | 16,95 | 17,34 | 16,95 | 17,34 | 1,58% | 1.481,00 |
| 24.04.2025 | 16,18 | 17,20 | 16,18 | 17,07 | 4,72% | 3.206,00 |
| 23.04.2025 | 15,40 | 16,30 | 15,40 | 16,30 | 8,96% | 2.868,00 |
| 22.04.2025 | 15,11 | 15,11 | 14,96 | 14,96 | -1,51% | 3.200,00 |
| 17.04.2025 | 15,03 | 15,30 | 15,03 | 15,19 | 0,00% | 250,00 |
| 16.04.2025 | 15,12 | 15,42 | 15,12 | 15,19 | -0,52% | 1.737,00 |
| 15.04.2025 | 13,41 | 15,63 | 13,41 | 15,27 | 13,45% | 5.450,00 |
| 14.04.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,30% | - |
| 11.04.2025 | 12,91 | 13,42 | 12,91 | 13,42 | 2,84% | 1,00 |
| 10.04.2025 | 13,01 | 13,05 | 13,01 | 13,05 | 4,90% | 6,00 |
| 09.04.2025 | 11,84 | 12,48 | 11,84 | 12,44 | 0,24% | 118,00 |
| 08.04.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,81% | - |
| 07.04.2025 | 10,82 | 12,31 | 10,82 | 12,31 | -9,02% | 750,00 |
| 04.04.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,89% | 50,00 |
| 03.04.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -2,69% | - |
| 02.04.2025 | 13,54 | 13,78 | 13,54 | 13,78 | 4,16% | 100,00 |
| 01.04.2025 | 12,55 | 13,23 | 12,55 | 13,23 | 3,20% | 158,00 |
| 31.03.2025 | 13,03 | 13,07 | 12,53 | 12,82 | -3,39% | 860,00 |
| 28.03.2025 | 14,66 | 14,66 | 13,27 | 13,27 | -11,65% | 169,00 |
| 27.03.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -1,25% | - |
| 26.03.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -1,62% | - |
| 25.03.2025 | 15,45 | 15,46 | 15,45 | 15,46 | 0,13% | 30,00 |
| 24.03.2025 | 15,25 | 15,49 | 15,25 | 15,44 | 2,66% | 1.395,00 |
| 21.03.2025 | 14,71 | 15,13 | 14,71 | 15,04 | -0,79% | 700,00 |
| 20.03.2025 | 13,90 | 15,16 | 13,90 | 15,16 | 9,06% | 305,00 |
| 19.03.2025 | 14,97 | 14,97 | 13,35 | 13,90 | -5,89% | 1.950,00 |
| 18.03.2025 | 14,15 | 14,77 | 14,15 | 14,77 | 7,89% | 13,00 |
| 17.03.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -1,93% | - |
| 14.03.2025 | 13,69 | 13,96 | 13,69 | 13,96 | 1,16% | 500,00 |
| 13.03.2025 | 13,13 | 13,80 | 13,13 | 13,80 | 5,67% | 140,00 |
| 12.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,95% | - |
| 11.03.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -4,33% | - |
| 10.03.2025 | 13,42 | 13,42 | 13,39 | 13,39 | -0,22% | 200,00 |
| 07.03.2025 | 13,30 | 13,42 | 13,30 | 13,42 | -0,52% | 50,00 |
| 06.03.2025 | 13,51 | 13,75 | 13,22 | 13,49 | -1,03% | 1.300,00 |
| 05.03.2025 | 12,60 | 13,77 | 12,60 | 13,63 | 5,82% | 171,00 |
| 04.03.2025 | 13,00 | 13,11 | 12,88 | 12,88 | -0,16% | 200,00 |
| 03.03.2025 | 13,28 | 13,35 | 12,90 | 12,90 | -7,73% | 1.066,00 |
| 28.02.2025 | 13,89 | 13,98 | 13,89 | 13,98 | -4,05% | 300,00 |
| 27.02.2025 | 14,57 | 14,59 | 14,57 | 14,57 | -0,95% | 150,00 |
| 26.02.2025 | 14,37 | 14,82 | 14,37 | 14,71 | 1,45% | 750,00 |
| 25.02.2025 | 14,65 | 14,65 | 14,50 | 14,50 | -0,68% | 2.225,00 |
| 24.02.2025 | 14,45 | 14,60 | 14,44 | 14,60 | 3,62% | 450,00 |
| 21.02.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -0,91% | - |
| 20.02.2025 | 13,99 | 14,22 | 13,99 | 14,22 | 0,57% | 200,00 |
| 19.02.2025 | 13,52 | 14,40 | 13,52 | 14,14 | 3,36% | 1.040,00 |