32,490€
-2,20%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 32,50 | 32,84 | 32,50 | 32,84 | -1,14% | 300,00 |
| 08.10.2026 | 33,78 | 33,78 | 33,22 | 33,22 | -5,41% | 530,00 |
| 07.10.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -0,28% | - |
| 06.10.2026 | 35,06 | 35,70 | 35,06 | 35,22 | -0,56% | 51,00 |
| 05.10.2026 | 36,02 | 36,02 | 35,42 | 35,42 | -1,83% | 15,00 |
| 02.10.2026 | 34,68 | 36,08 | 34,68 | 36,08 | 5,13% | 215,00 |
| 01.10.2026 | 33,46 | 34,72 | 33,46 | 34,32 | 3,94% | 347,00 |
| 30.09.2026 | 31,74 | 33,44 | 31,74 | 33,02 | 9,63% | 545,00 |
| 29.09.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -0,07% | - |
| 28.09.2026 | 30,14 | 30,14 | 30,14 | 30,14 | -3,21% | - |
| 25.09.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -1,39% | - |
| 24.09.2026 | 31,10 | 31,58 | 31,10 | 31,58 | 1,15% | 20,00 |
| 23.09.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 3,24% | - |
| 22.09.2026 | 30,20 | 30,24 | 30,18 | 30,24 | -0,46% | 1.200,00 |
| 21.09.2026 | 29,14 | 30,38 | 29,14 | 30,38 | 4,47% | 10,00 |
| 18.09.2026 | 29,08 | 29,08 | 29,08 | 29,08 | -1,02% | - |
| 17.09.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 2,80% | - |
| 16.09.2026 | 28,34 | 28,58 | 28,34 | 28,58 | 0,49% | 300,00 |
| 15.09.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -0,97% | - |
| 14.09.2026 | 29,58 | 29,58 | 28,20 | 28,72 | -4,39% | 120,00 |
| 11.09.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 0,13% | - |
| 10.09.2026 | 30,32 | 30,32 | 30,00 | 30,00 | -0,20% | 200,00 |
| 09.09.2026 | 31,36 | 31,36 | 30,06 | 30,06 | -6,30% | 73,00 |
| 08.09.2026 | 32,08 | 32,08 | 32,08 | 32,08 | 1,78% | 30,00 |
| 07.09.2026 | 31,24 | 31,76 | 31,24 | 31,52 | 6,49% | 260,00 |
| 04.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 03.09.2026 | 29,86 | 29,86 | 29,80 | 29,80 | -1,32% | 292,00 |
| 02.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | - |
| 01.09.2026 | 31,02 | 31,02 | 30,50 | 30,50 | -0,78% | 450,00 |
| 31.08.2026 | 30,74 | 30,74 | 30,74 | 30,74 | 0,13% | - |
| 28.08.2026 | 30,02 | 30,82 | 30,02 | 30,70 | 3,02% | 531,00 |
| 27.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,22% | 250,00 |
| 26.08.2026 | 29,30 | 29,44 | 29,30 | 29,44 | 1,94% | 200,00 |
| 25.08.2026 | 28,68 | 28,88 | 28,64 | 28,88 | -1,97% | 400,00 |
| 24.08.2026 | 29,52 | 29,52 | 29,46 | 29,46 | 0,55% | 400,00 |
| 21.08.2026 | 29,38 | 30,06 | 29,30 | 29,30 | -1,21% | 558,00 |
| 20.08.2026 | 29,02 | 29,66 | 29,02 | 29,66 | -0,47% | 100,00 |
| 19.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 18.08.2026 | 30,64 | 30,64 | 30,40 | 30,40 | -2,25% | 300,00 |
| 17.08.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -1,58% | - |
| 14.08.2026 | 31,58 | 31,60 | 31,58 | 31,60 | -1,06% | 200,00 |
| 13.08.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 0,19% | - |
| 12.08.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 2,57% | - |
| 11.08.2026 | 30,40 | 31,08 | 30,40 | 31,08 | -0,64% | 200,00 |
| 10.08.2026 | 30,32 | 31,28 | 30,32 | 31,28 | 4,27% | 633,00 |
| 07.08.2026 | 29,88 | 30,00 | 29,88 | 30,00 | -2,66% | 1.000,00 |
| 06.08.2026 | 32,92 | 32,92 | 30,64 | 30,82 | -9,83% | 462,00 |
| 05.08.2026 | 34,96 | 34,96 | 34,18 | 34,18 | -2,06% | 1.010,00 |
| 04.08.2026 | 34,38 | 34,90 | 34,38 | 34,90 | 4,74% | 320,00 |
| 03.08.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 0,48% | - |
| 31.07.2026 | 33,54 | 33,82 | 33,16 | 33,16 | 0,18% | 150,00 |
| 30.07.2026 | 31,10 | 33,10 | 31,10 | 33,10 | 6,50% | 681,00 |
| 29.07.2026 | 32,88 | 32,88 | 31,08 | 31,08 | -5,82% | 70,00 |
| 28.07.2026 | 33,22 | 33,22 | 33,00 | 33,00 | -3,68% | 705,00 |
| 27.07.2026 | 37,00 | 37,00 | 34,26 | 34,26 | -6,85% | 500,00 |
| 24.07.2026 | 36,78 | 36,78 | 36,78 | 36,78 | -1,24% | - |
| 23.07.2026 | 37,90 | 37,90 | 37,24 | 37,24 | -2,67% | 200,00 |
| 22.07.2026 | 38,00 | 38,26 | 37,98 | 38,26 | 3,63% | 400,00 |
| 21.07.2026 | 36,92 | 36,92 | 36,92 | 36,92 | 0,05% | - |
| 20.07.2026 | 36,62 | 37,30 | 36,62 | 36,90 | 0,22% | 212,00 |
| 17.07.2026 | 37,96 | 37,96 | 35,66 | 36,82 | -4,71% | 2.126,00 |
| 16.07.2026 | 39,54 | 39,54 | 37,70 | 38,64 | -2,57% | 639,00 |
| 15.07.2026 | 38,98 | 39,66 | 38,98 | 39,66 | 4,42% | 514,00 |
| 14.07.2026 | 37,86 | 37,98 | 37,86 | 37,98 | -2,31% | 150,00 |
| 13.07.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 0,73% | - |
| 10.07.2026 | 38,68 | 38,68 | 38,60 | 38,60 | 3,04% | 300,00 |
| 09.07.2026 | 37,00 | 38,48 | 37,00 | 37,46 | 1,30% | 930,00 |
| 08.07.2026 | 36,96 | 37,50 | 35,00 | 36,98 | -0,86% | 752,00 |
| 07.07.2026 | 39,12 | 39,12 | 37,10 | 37,30 | -10,42% | 1.312,00 |
| 06.07.2026 | 41,64 | 41,64 | 41,64 | 41,64 | 4,57% | - |
| 03.07.2026 | 39,66 | 39,90 | 39,66 | 39,82 | 1,58% | 100,00 |
| 02.07.2026 | 42,96 | 42,96 | 39,14 | 39,20 | -13,08% | 409,00 |
| 01.07.2026 | 44,58 | 46,50 | 44,58 | 45,10 | 0,58% | 1.194,00 |
| 30.06.2026 | 43,84 | 45,04 | 43,80 | 44,84 | 0,09% | 2.330,00 |
| 29.06.2026 | 42,82 | 45,00 | 42,66 | 44,80 | 5,81% | 1.375,00 |
| 26.06.2026 | 42,90 | 42,98 | 42,34 | 42,34 | -2,71% | 520,00 |
| 25.06.2026 | 41,08 | 43,72 | 41,08 | 43,52 | 8,91% | 1.200,00 |
| 24.06.2026 | 40,80 | 40,94 | 39,96 | 39,96 | -5,89% | 100,00 |
| 23.06.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -1,53% | - |
| 22.06.2026 | 43,52 | 43,52 | 42,90 | 43,12 | 0,00% | 632,00 |
| 19.06.2026 | 43,88 | 43,88 | 43,12 | 43,12 | -5,52% | 50,00 |
| 18.06.2026 | 45,44 | 45,64 | 45,44 | 45,64 | 0,48% | 100,00 |
| 17.06.2026 | 42,02 | 45,74 | 42,02 | 45,42 | 7,22% | 567,00 |
| 16.06.2026 | 43,50 | 43,78 | 42,36 | 42,36 | -2,04% | 400,00 |
| 15.06.2026 | 44,14 | 44,14 | 43,24 | 43,24 | -0,64% | 1.020,00 |
| 12.06.2026 | 43,68 | 43,68 | 42,94 | 43,52 | 2,06% | 900,00 |
| 11.06.2026 | 41,34 | 42,64 | 41,34 | 42,64 | 2,90% | 200,00 |
| 10.06.2026 | 41,04 | 42,60 | 40,80 | 41,44 | 0,97% | 420,00 |
| 09.06.2026 | 42,46 | 42,72 | 41,04 | 41,04 | -2,29% | 527,00 |
| 08.06.2026 | 38,86 | 42,00 | 38,86 | 42,00 | 7,42% | 230,00 |
| 05.06.2026 | 42,20 | 42,24 | 38,70 | 39,10 | -9,11% | 1.469,00 |
| 04.06.2026 | 43,02 | 43,02 | 43,02 | 43,02 | 0,61% | - |
| 03.06.2026 | 42,28 | 42,76 | 42,28 | 42,76 | -0,60% | 200,00 |
| 02.06.2026 | 41,36 | 43,02 | 41,36 | 43,02 | 4,06% | 1.063,00 |
| 01.06.2026 | 43,78 | 43,80 | 41,00 | 41,34 | -5,66% | 370,00 |
| 29.05.2026 | 43,84 | 43,84 | 43,58 | 43,82 | 0,60% | 200,00 |
| 28.05.2026 | 43,04 | 43,56 | 43,04 | 43,56 | -2,29% | 1.020,00 |
| 27.05.2026 | 44,74 | 44,74 | 44,58 | 44,58 | 0,22% | 100,00 |
| 26.05.2026 | 43,78 | 44,80 | 43,38 | 44,48 | 2,44% | 706,00 |
| 25.05.2026 | 43,18 | 43,42 | 42,92 | 43,42 | 5,13% | 575,00 |