14,615€
-0,65%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 14,72 | 14,72 | 14,50 | 14,66 | -0,37% | 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 |
| 18.02.2025 | 14,16 | 14,16 | 13,49 | 13,68 | -2,63% | 1.285,00 |
| 17.02.2025 | 13,60 | 14,05 | 13,60 | 14,05 | 2,93% | 30,00 |
| 14.02.2025 | 13,48 | 13,77 | 13,48 | 13,65 | -1,02% | 400,00 |
| 13.02.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 1,70% | - |
| 12.02.2025 | 13,39 | 13,56 | 13,25 | 13,56 | 2,73% | 1.220,00 |
| 11.02.2025 | 13,24 | 13,53 | 13,20 | 13,20 | 0,00% | 2.185,00 |
| 10.02.2025 | 12,75 | 13,20 | 12,75 | 13,20 | 1,62% | 75,00 |
| 07.02.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -0,38% | - |
| 06.02.2025 | 12,85 | 13,04 | 12,85 | 13,04 | 0,15% | 90,00 |
| 05.02.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -2,03% | - |
| 04.02.2025 | 13,12 | 13,29 | 13,12 | 13,29 | 1,22% | 20,00 |
| 03.02.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -2,96% | - |
| 31.01.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 5,13% | - |
| 30.01.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -3,45% | - |
| 29.01.2025 | 13,03 | 13,33 | 13,03 | 13,33 | 3,33% | 400,00 |
| 28.01.2025 | 12,78 | 12,92 | 12,78 | 12,90 | 1,42% | 463,00 |
| 27.01.2025 | 13,14 | 13,14 | 12,72 | 12,72 | -7,69% | 330,00 |
| 24.01.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 1,55% | - |
| 23.01.2025 | 14,01 | 14,01 | 13,57 | 13,57 | -3,55% | 284,00 |
| 22.01.2025 | 13,85 | 14,07 | 13,85 | 14,07 | 1,52% | 50,00 |
| 21.01.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,24% | - |
| 20.01.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -0,51% | - |
| 17.01.2025 | 13,80 | 13,80 | 13,76 | 13,76 | -2,55% | 40,00 |
| 16.01.2025 | 13,92 | 14,12 | 13,92 | 14,12 | 0,00% | 510,00 |
| 15.01.2025 | 14,02 | 14,12 | 14,02 | 14,12 | -0,28% | 63,00 |
| 14.01.2025 | 14,70 | 14,70 | 14,16 | 14,16 | -5,79% | 200,00 |
| 13.01.2025 | 14,60 | 15,41 | 14,60 | 15,03 | 4,09% | 680,00 |
| 10.01.2025 | 14,27 | 14,44 | 14,27 | 14,44 | 1,05% | 210,00 |
| 09.01.2025 | 14,06 | 14,29 | 14,06 | 14,29 | 1,64% | 55,00 |
| 08.01.2025 | 14,24 | 14,33 | 14,06 | 14,06 | -1,95% | 239,00 |
| 07.01.2025 | 14,46 | 14,73 | 14,34 | 14,34 | -0,49% | 645,00 |
| 06.01.2025 | 13,48 | 14,41 | 13,48 | 14,41 | 8,18% | 220,00 |
| 03.01.2025 | 13,41 | 13,41 | 13,32 | 13,32 | 0,08% | 211,00 |
| 02.01.2025 | 13,02 | 13,65 | 13,02 | 13,31 | -0,67% | 1.736,00 |
| 30.12.2024 | 13,44 | 13,44 | 13,40 | 13,40 | -1,40% | 165,00 |
| 27.12.2024 | 13,53 | 13,67 | 13,53 | 13,59 | 0,30% | 624,00 |
| 23.12.2024 | 13,51 | 13,55 | 13,51 | 13,55 | 0,74% | 500,00 |
| 20.12.2024 | 13,39 | 13,65 | 13,39 | 13,45 | 0,52% | 399,00 |
| 19.12.2024 | 13,36 | 13,38 | 13,36 | 13,38 | -2,97% | 360,00 |
| 18.12.2024 | 13,49 | 13,79 | 13,49 | 13,79 | -0,36% | 300,00 |
| 17.12.2024 | 13,63 | 13,86 | 13,63 | 13,84 | 0,95% | 60,00 |
| 16.12.2024 | 13,63 | 13,74 | 13,63 | 13,71 | -0,36% | 1.125,00 |
| 13.12.2024 | 13,68 | 13,90 | 13,68 | 13,76 | 0,36% | 1.330,00 |
| 12.12.2024 | 13,74 | 13,89 | 13,71 | 13,71 | -0,22% | 570,00 |
| 11.12.2024 | 13,44 | 13,74 | 13,44 | 13,74 | 2,92% | 278,00 |
| 10.12.2024 | 13,73 | 13,96 | 13,35 | 13,35 | -4,98% | 760,00 |
| 09.12.2024 | 13,79 | 14,06 | 13,79 | 14,05 | 0,86% | 814,00 |
| 06.12.2024 | 13,81 | 13,93 | 13,62 | 13,93 | -0,57% | 220,00 |
| 05.12.2024 | 13,31 | 14,01 | 13,31 | 14,01 | 11,10% | 492,00 |
| 04.12.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -0,24% | - |
| 03.12.2024 | 12,51 | 12,64 | 12,51 | 12,64 | 1,20% | 400,00 |
| 02.12.2024 | 12,85 | 12,85 | 12,49 | 12,49 | -2,50% | 44,00 |
| 29.11.2024 | 12,62 | 12,81 | 12,62 | 12,81 | 0,87% | 50,00 |
| 28.11.2024 | 12,42 | 12,70 | 12,42 | 12,70 | 0,79% | 43,00 |
| 27.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,79% | 205,00 |
| 26.11.2024 | 12,80 | 12,83 | 12,80 | 12,83 | -0,39% | 450,00 |
| 25.11.2024 | 12,50 | 12,88 | 12,50 | 12,88 | 1,10% | 480,00 |
| 22.11.2024 | 10,92 | 12,74 | 10,92 | 12,74 | 17,42% | 1.080,00 |
| 21.11.2024 | 11,03 | 11,25 | 10,77 | 10,85 | -1,99% | 681,00 |
| 20.11.2024 | 10,89 | 11,18 | 10,89 | 11,07 | 2,03% | 237,00 |
| 19.11.2024 | 11,04 | 11,20 | 10,73 | 10,85 | -2,52% | 3.500,00 |
| 18.11.2024 | 11,80 | 11,80 | 11,13 | 11,13 | -8,40% | 200,00 |
| 15.11.2024 | 12,02 | 12,15 | 12,02 | 12,15 | 2,36% | 250,00 |
| 14.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,84% | - |
| 13.11.2024 | 12,52 | 12,52 | 11,97 | 11,97 | -5,23% | 125,00 |
| 12.11.2024 | 12,96 | 13,01 | 12,63 | 12,63 | -0,55% | 240,00 |
| 11.11.2024 | 12,21 | 12,70 | 12,21 | 12,70 | 4,70% | 550,00 |
| 08.11.2024 | 12,50 | 12,67 | 12,13 | 12,13 | -5,16% | 1.410,00 |
| 07.11.2024 | 11,74 | 12,79 | 11,74 | 12,79 | 9,88% | 570,00 |
| 06.11.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,34% | - |
| 05.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,09% | - |
| 04.11.2024 | 11,47 | 11,61 | 11,47 | 11,61 | -0,26% | 500,00 |
| 01.11.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,60% | - |
| 31.10.2024 | 11,69 | 11,81 | 11,40 | 11,71 | -1,26% | 650,00 |
| 30.10.2024 | 11,64 | 11,86 | 11,64 | 11,86 | 1,45% | 185,00 |
| 29.10.2024 | 11,66 | 11,69 | 11,66 | 11,69 | -1,52% | 85,00 |
| 28.10.2024 | 12,30 | 12,30 | 11,87 | 11,87 | -4,27% | 497,00 |
| 25.10.2024 | 12,21 | 12,40 | 12,21 | 12,40 | -1,74% | 4.560,00 |
| 24.10.2024 | 12,27 | 12,62 | 12,27 | 12,62 | 2,77% | 40,00 |
| 23.10.2024 | 12,65 | 12,93 | 12,28 | 12,28 | -2,23% | 2.285,00 |
| 22.10.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,96% | - |
| 21.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -2,20% | - |
| 18.10.2024 | 12,22 | 12,72 | 12,22 | 12,72 | 2,58% | 473,00 |
| 17.10.2024 | 12,05 | 12,40 | 12,05 | 12,40 | 2,82% | 35,00 |
| 16.10.2024 | 11,83 | 12,06 | 11,83 | 12,06 | 0,17% | 80,00 |
| 15.10.2024 | 12,70 | 12,70 | 11,90 | 12,04 | -6,38% | 1.346,00 |
| 14.10.2024 | 12,79 | 12,99 | 12,79 | 12,86 | -0,69% | 2.195,00 |
| 11.10.2024 | 12,93 | 12,95 | 12,93 | 12,95 | 2,29% | 150,00 |
| 10.10.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,44% | - |
| 09.10.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,87% | - |
| 08.10.2024 | 12,48 | 12,59 | 12,48 | 12,59 | 1,29% | 120,00 |
| 07.10.2024 | 13,10 | 13,10 | 12,43 | 12,43 | -7,24% | 720,00 |
| 04.10.2024 | 13,05 | 13,40 | 13,05 | 13,40 | 1,36% | 630,00 |