12,585€
-1,76%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 12,74 | 12,89 | 12,60 | 12,60 | -2,44% | 5.910,00 |
| 19.09.2024 | 12,18 | 12,92 | 12,15 | 12,92 | 6,69% | 2.370,00 |
| 18.09.2024 | 12,13 | 12,37 | 11,95 | 12,11 | -0,78% | 4.466,00 |
| 17.09.2024 | 11,82 | 12,33 | 11,64 | 12,20 | 3,17% | 8.710,00 |
| 16.09.2024 | 12,28 | 12,29 | 11,75 | 11,83 | -3,74% | 15.000,00 |
| 13.09.2024 | 12,34 | 12,50 | 12,10 | 12,29 | 1,32% | 17.600,00 |
| 12.09.2024 | 12,88 | 13,09 | 12,13 | 12,13 | -4,83% | 12.200,00 |
| 11.09.2024 | 12,85 | 13,11 | 12,53 | 12,74 | -1,62% | 7.520,00 |
| 10.09.2024 | 12,54 | 13,03 | 12,53 | 12,95 | 3,06% | 11.610,00 |
| 09.09.2024 | 13,48 | 13,51 | 12,39 | 12,57 | -6,44% | 11.922,00 |
| 06.09.2024 | 13,32 | 13,63 | 12,93 | 13,43 | 1,32% | 34.685,00 |
| 05.09.2024 | 13,36 | 13,53 | 13,22 | 13,26 | -1,01% | 8.705,00 |
| 04.09.2024 | 13,58 | 13,63 | 13,19 | 13,39 | -1,76% | 15.915,00 |
| 03.09.2024 | 14,62 | 14,62 | 13,59 | 13,63 | -7,12% | 11.270,00 |
| 02.09.2024 | 14,99 | 15,11 | 14,48 | 14,68 | -2,91% | 9.538,00 |
| 30.08.2024 | 15,10 | 15,15 | 14,86 | 15,12 | 0,77% | 8.550,00 |
| 29.08.2024 | 14,41 | 15,35 | 14,32 | 15,00 | 3,91% | 10.000,00 |
| 28.08.2024 | 14,63 | 14,83 | 14,35 | 14,44 | -0,86% | 7.930,00 |
| 27.08.2024 | 14,21 | 14,68 | 14,17 | 14,56 | 2,61% | - |
| 26.08.2024 | 14,16 | 14,35 | 13,99 | 14,19 | 0,11% | 14.025,00 |
| 23.08.2024 | 14,30 | 14,32 | 13,89 | 14,18 | -0,60% | 7.254,00 |
| 22.08.2024 | 14,35 | 14,54 | 14,04 | 14,26 | -0,66% | 12.200,00 |
| 21.08.2024 | 14,29 | 14,38 | 14,10 | 14,36 | 0,53% | 5.700,00 |
| 20.08.2024 | 14,32 | 14,68 | 14,20 | 14,28 | -0,14% | 4.791,00 |
| 19.08.2024 | 14,50 | 14,72 | 14,21 | 14,30 | -1,95% | 11.280,00 |
| 16.08.2024 | 14,94 | 15,10 | 14,58 | 14,59 | -2,25% | 1.704,00 |
| 15.08.2024 | 14,80 | 15,22 | 14,29 | 14,92 | 1,05% | 3.355,00 |
| 14.08.2024 | 13,27 | 14,94 | 13,02 | 14,77 | 13,88% | 15.582,00 |
| 13.08.2024 | 13,17 | 13,17 | 12,52 | 12,97 | -1,03% | 14.829,00 |
| 12.08.2024 | 13,08 | 13,16 | 12,84 | 13,10 | 0,73% | 1.072,00 |
| 09.08.2024 | 12,92 | 13,18 | 12,91 | 13,01 | -0,08% | 9.522,00 |
| 08.08.2024 | 13,17 | 13,20 | 12,82 | 13,02 | -0,23% | 25.760,00 |
| 07.08.2024 | 13,06 | 13,23 | 12,85 | 13,05 | 1,28% | 19.138,00 |
| 06.08.2024 | 12,94 | 13,23 | 12,77 | 12,88 | 0,90% | 8.550,00 |
| 05.08.2024 | 12,38 | 12,96 | 12,04 | 12,77 | -1,85% | 10.109,00 |
| 02.08.2024 | 14,12 | 14,17 | 12,60 | 13,01 | -8,19% | 13.276,00 |
| 01.08.2024 | 14,43 | 14,77 | 14,03 | 14,17 | -1,70% | 4.850,00 |
| 31.07.2024 | 14,36 | 14,60 | 14,15 | 14,41 | 0,63% | - |
| 30.07.2024 | 14,41 | 14,54 | 14,28 | 14,32 | -0,73% | - |
| 29.07.2024 | 14,56 | 14,75 | 14,23 | 14,43 | -0,83% | 19.803,00 |
| 26.07.2024 | 14,10 | 14,56 | 14,10 | 14,55 | 2,68% | 7.050,00 |
| 25.07.2024 | 14,25 | 14,45 | 14,03 | 14,17 | -1,70% | 13.699,00 |
| 24.07.2024 | 14,40 | 14,43 | 14,13 | 14,41 | -0,17% | 10.460,00 |
| 23.07.2024 | 14,36 | 14,48 | 14,23 | 14,44 | 0,63% | 42.000,00 |
| 22.07.2024 | 13,93 | 14,74 | 13,93 | 14,35 | 3,09% | 19.068,00 |
| 19.07.2024 | 14,35 | 14,37 | 13,91 | 13,92 | -2,39% | 19.650,00 |
| 18.07.2024 | 14,42 | 14,50 | 14,14 | 14,26 | -1,45% | 13.814,00 |
| 17.07.2024 | 14,93 | 14,99 | 14,36 | 14,47 | -3,37% | 23.000,00 |
| 16.07.2024 | 14,82 | 15,05 | 14,81 | 14,97 | 0,77% | 6.575,00 |
| 15.07.2024 | 15,11 | 15,16 | 14,64 | 14,86 | -1,26% | 9.185,00 |
| 12.07.2024 | 14,80 | 15,37 | 14,78 | 15,05 | 1,14% | 11.890,00 |
| 11.07.2024 | 14,90 | 15,00 | 14,61 | 14,88 | -0,44% | 11.210,00 |
| 10.07.2024 | 14,50 | 14,94 | 14,43 | 14,94 | 2,54% | 6.280,00 |
| 09.07.2024 | 15,10 | 15,11 | 14,27 | 14,57 | -4,14% | 13.355,00 |
| 08.07.2024 | 15,77 | 15,99 | 14,78 | 15,20 | -3,89% | 6.165,00 |
| 05.07.2024 | 15,43 | 16,36 | 15,42 | 15,82 | 2,43% | 12.094,00 |
| 04.07.2024 | 15,26 | 15,65 | 15,22 | 15,44 | 1,51% | 900,00 |
| 03.07.2024 | 15,00 | 15,36 | 14,95 | 15,21 | 1,98% | 9.555,00 |
| 02.07.2024 | 15,15 | 15,22 | 14,86 | 14,92 | -1,78% | 25.035,00 |
| 01.07.2024 | 15,39 | 15,46 | 15,08 | 15,19 | -0,62% | 9.658,00 |
| 28.06.2024 | 15,24 | 15,47 | 15,12 | 15,28 | 0,49% | 15.600,00 |
| 27.06.2024 | 15,45 | 15,71 | 15,11 | 15,21 | -1,81% | 6.900,00 |
| 26.06.2024 | 15,59 | 15,99 | 15,29 | 15,49 | -0,77% | 8.980,00 |
| 25.06.2024 | 15,57 | 15,66 | 15,19 | 15,61 | 0,45% | 10.097,00 |
| 24.06.2024 | 15,29 | 16,10 | 15,11 | 15,54 | 1,64% | 9.902,00 |
| 21.06.2024 | 16,61 | 16,61 | 15,15 | 15,29 | -7,62% | 18.592,00 |
| 20.06.2024 | 16,41 | 16,70 | 16,31 | 16,55 | 1,69% | 750,00 |
| 19.06.2024 | 16,85 | 16,91 | 16,18 | 16,27 | -3,90% | 18.332,00 |
| 18.06.2024 | 16,84 | 17,07 | 16,72 | 16,93 | 1,07% | 12.700,00 |
| 17.06.2024 | 17,02 | 17,09 | 16,61 | 16,75 | -0,92% | 10.900,00 |
| 14.06.2024 | 17,94 | 17,94 | 16,73 | 16,91 | -5,32% | 27.769,00 |
| 13.06.2024 | 18,45 | 18,62 | 17,71 | 17,86 | -4,11% | 8.440,00 |
| 12.06.2024 | 18,57 | 18,64 | 18,14 | 18,62 | 1,03% | 6.150,00 |
| 11.06.2024 | 18,47 | 18,59 | 18,40 | 18,43 | -0,83% | 3.500,00 |
| 10.06.2024 | 18,69 | 18,69 | 18,31 | 18,59 | -0,61% | 13.459,00 |
| 07.06.2024 | 18,84 | 19,08 | 18,65 | 18,70 | -0,19% | 4.415,00 |
| 06.06.2024 | 18,87 | 18,93 | 18,66 | 18,74 | -0,50% | 5.700,00 |
| 05.06.2024 | 18,73 | 18,89 | 18,48 | 18,83 | 1,07% | 12.340,00 |
| 04.06.2024 | 18,49 | 18,71 | 18,21 | 18,63 | 1,39% | 21.677,00 |
| 03.06.2024 | 18,73 | 18,87 | 18,35 | 18,38 | -1,69% | 9.248,00 |
| 31.05.2024 | 18,83 | 18,83 | 18,10 | 18,69 | -0,05% | 10.902,00 |
| 30.05.2024 | 18,68 | 18,92 | 18,63 | 18,70 | -0,19% | 15.900,00 |
| 29.05.2024 | 19,02 | 19,16 | 18,71 | 18,74 | -2,01% | 6.600,00 |
| 28.05.2024 | 19,06 | 19,28 | 19,03 | 19,12 | -0,21% | 17.970,00 |
| 27.05.2024 | 19,21 | 19,29 | 18,83 | 19,16 | 0,18% | 8.890,00 |
| 24.05.2024 | 18,64 | 19,26 | 18,40 | 19,13 | 2,00% | 16.650,00 |
| 23.05.2024 | 19,17 | 19,31 | 18,66 | 18,75 | -1,42% | 10.100,00 |
| 22.05.2024 | 19,07 | 19,34 | 18,85 | 19,02 | -0,47% | 23.238,00 |
| 21.05.2024 | 19,69 | 20,01 | 18,85 | 19,11 | -2,99% | 17.850,00 |
| 20.05.2024 | 19,63 | 19,85 | 19,55 | 19,70 | 0,74% | 1.680,00 |
| 17.05.2024 | 19,22 | 19,79 | 18,92 | 19,56 | 2,19% | 10.100,00 |
| 16.05.2024 | 19,21 | 21,39 | 19,12 | 19,14 | -0,78% | 10.785,00 |
| 15.05.2024 | 20,48 | 20,87 | 18,62 | 19,29 | -5,83% | 20.984,00 |
| 14.05.2024 | 19,86 | 20,57 | 19,74 | 20,48 | 2,61% | 7.438,00 |
| 13.05.2024 | 20,07 | 20,10 | 19,81 | 19,96 | -0,52% | 6.553,00 |
| 10.05.2024 | 19,93 | 21,16 | 19,83 | 20,07 | 0,55% | 11.630,00 |
| 09.05.2024 | 19,80 | 20,18 | 19,77 | 19,96 | 0,03% | 6.112,00 |
| 08.05.2024 | 20,31 | 20,41 | 19,77 | 19,95 | -2,01% | 15.000,00 |
| 07.05.2024 | 19,57 | 20,46 | 19,57 | 20,36 | 3,38% | 23.480,00 |
| 06.05.2024 | 19,14 | 19,71 | 18,87 | 19,70 | 4,32% | 12.180,00 |