21,100€
8,71%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,81 | 21,24 | 19,76 | 21,10 | 8,76% | 7.448,00 |
| 01.07.2025 | 20,14 | 20,21 | 19,30 | 19,40 | -3,63% | 13.260,00 |
| 30.06.2025 | 20,24 | 20,43 | 19,89 | 20,13 | 0,60% | 24.859,00 |
| 27.06.2025 | 19,56 | 20,10 | 19,49 | 20,01 | 2,75% | 10.272,00 |
| 26.06.2025 | 19,32 | 19,64 | 19,08 | 19,48 | 1,12% | 14.648,00 |
| 25.06.2025 | 19,23 | 19,68 | 19,08 | 19,26 | -0,05% | 8.100,00 |
| 24.06.2025 | 19,02 | 19,40 | 18,77 | 19,27 | 2,17% | 6.032,00 |
| 23.06.2025 | 18,45 | 18,88 | 18,42 | 18,86 | 0,61% | 450,00 |
| 20.06.2025 | 18,55 | 19,10 | 18,40 | 18,75 | 2,15% | 11.890,00 |
| 19.06.2025 | 18,40 | 18,46 | 18,05 | 18,35 | -0,49% | 8.058,00 |
| 18.06.2025 | 18,81 | 18,95 | 18,20 | 18,44 | -1,78% | 7.728,00 |
| 17.06.2025 | 19,15 | 19,20 | 18,64 | 18,78 | -2,47% | 1.890,00 |
| 16.06.2025 | 17,90 | 19,41 | 17,90 | 19,25 | 7,66% | 9.515,00 |
| 13.06.2025 | 17,72 | 18,29 | 17,46 | 17,88 | -0,11% | 16.295,00 |
| 12.06.2025 | 18,03 | 18,18 | 17,74 | 17,90 | -0,86% | 10.830,00 |
| 11.06.2025 | 17,78 | 18,62 | 17,73 | 18,06 | 1,46% | 12.114,00 |
| 10.06.2025 | 17,91 | 18,09 | 17,63 | 17,80 | -0,42% | 31.900,00 |
| 09.06.2025 | 17,58 | 18,08 | 17,54 | 17,87 | 1,94% | 7.700,00 |
| 06.06.2025 | 17,71 | 17,80 | 17,53 | 17,53 | -0,76% | 2.150,00 |
| 05.06.2025 | 17,85 | 18,12 | 17,61 | 17,67 | -0,93% | 8.930,00 |
| 04.06.2025 | 17,11 | 17,98 | 17,07 | 17,83 | 4,67% | 7.526,00 |
| 03.06.2025 | 16,75 | 17,13 | 16,63 | 17,04 | 1,70% | 2.004,00 |
| 02.06.2025 | 16,96 | 17,03 | 16,52 | 16,75 | -1,64% | 15.300,00 |
| 30.05.2025 | 17,48 | 17,51 | 16,78 | 17,03 | -2,88% | 10.868,00 |
| 29.05.2025 | 17,64 | 18,00 | 17,32 | 17,54 | 0,83% | 10.500,00 |
| 28.05.2025 | 17,40 | 17,64 | 17,31 | 17,39 | 0,06% | 4.695,00 |
| 27.05.2025 | 17,52 | 17,69 | 17,08 | 17,38 | -0,91% | 12.616,00 |
| 26.05.2025 | 17,60 | 17,97 | 17,30 | 17,54 | 0,69% | 18.229,00 |
| 23.05.2025 | 16,38 | 18,06 | 16,33 | 17,42 | 8,81% | 20.104,00 |
| 22.05.2025 | 15,94 | 16,18 | 15,70 | 16,01 | 0,82% | 5.300,00 |
| 21.05.2025 | 15,92 | 16,41 | 15,82 | 15,88 | -0,41% | 16.010,00 |
| 20.05.2025 | 16,40 | 16,89 | 15,87 | 15,95 | -2,54% | 16.505,00 |
| 19.05.2025 | 16,03 | 16,42 | 15,94 | 16,36 | 1,93% | 18.550,00 |
| 16.05.2025 | 16,55 | 16,73 | 15,97 | 16,05 | -3,17% | 10.480,00 |
| 15.05.2025 | 16,86 | 17,71 | 16,38 | 16,58 | -3,38% | 9.267,00 |
| 14.05.2025 | 16,81 | 18,10 | 16,76 | 17,16 | 1,96% | 9.752,00 |
| 13.05.2025 | 16,90 | 17,22 | 16,55 | 16,83 | -0,83% | 14.800,00 |
| 12.05.2025 | 17,10 | 17,43 | 16,76 | 16,97 | 0,86% | 15.900,00 |
| 09.05.2025 | 16,71 | 17,23 | 16,63 | 16,82 | 0,90% | 13.750,00 |
| 08.05.2025 | 16,50 | 17,19 | 16,47 | 16,67 | 1,37% | 23.900,00 |
| 07.05.2025 | 16,06 | 16,56 | 16,06 | 16,45 | 1,14% | 11.150,00 |
| 06.05.2025 | 16,46 | 16,67 | 15,85 | 16,26 | -1,39% | 11.884,00 |
| 05.05.2025 | 16,64 | 16,88 | 16,36 | 16,49 | 0,43% | 1.626,00 |
| 02.05.2025 | 16,48 | 16,87 | 16,22 | 16,42 | 0,92% | 2.380,00 |
| 30.04.2025 | 16,59 | 16,59 | 16,01 | 16,27 | -4,27% | 8.100,00 |
| 29.04.2025 | 16,94 | 17,38 | 16,87 | 17,00 | 0,53% | 8.400,00 |
| 28.04.2025 | 17,08 | 17,27 | 16,83 | 16,91 | 0,39% | 13.610,00 |
| 25.04.2025 | 17,03 | 17,32 | 16,84 | 16,84 | -0,41% | 24.045,00 |
| 24.04.2025 | 16,33 | 17,53 | 16,11 | 16,91 | 3,77% | 16.004,00 |
| 23.04.2025 | 15,44 | 16,38 | 15,44 | 16,30 | 6,92% | 20.695,00 |
| 22.04.2025 | 15,17 | 15,48 | 14,88 | 15,24 | -0,20% | 15.650,00 |
| 17.04.2025 | 15,29 | 15,67 | 15,11 | 15,27 | 1,13% | 14.500,00 |
| 16.04.2025 | 15,37 | 15,48 | 14,95 | 15,10 | -3,85% | 15.984,00 |
| 15.04.2025 | 13,53 | 15,95 | 13,39 | 15,71 | 15,69% | 30.445,00 |
| 14.04.2025 | 13,67 | 13,70 | 13,25 | 13,58 | 0,74% | 6.150,00 |
| 11.04.2025 | 13,18 | 13,51 | 13,06 | 13,48 | 2,59% | - |
| 10.04.2025 | 13,18 | 13,81 | 12,75 | 13,14 | 0,92% | 7.750,00 |
| 09.04.2025 | 12,08 | 13,57 | 12,04 | 13,02 | 7,08% | 6.075,00 |
| 08.04.2025 | 12,58 | 12,92 | 12,06 | 12,16 | -1,98% | 13.925,00 |
| 07.04.2025 | 10,99 | 13,08 | 10,97 | 12,40 | 1,22% | 23.921,00 |
| 04.04.2025 | 13,53 | 14,09 | 12,17 | 12,25 | -9,99% | 3.175,00 |
| 03.04.2025 | 13,40 | 13,88 | 13,24 | 13,61 | -1,38% | 13.910,00 |
| 02.04.2025 | 13,63 | 13,99 | 13,48 | 13,80 | 1,92% | - |
| 01.04.2025 | 12,68 | 13,76 | 12,68 | 13,54 | 7,38% | 25.730,00 |
| 31.03.2025 | 13,08 | 13,42 | 12,53 | 12,61 | -7,11% | 18.665,00 |
| 28.03.2025 | 14,77 | 14,93 | 13,48 | 13,58 | -8,59% | 700,00 |
| 27.03.2025 | 15,02 | 15,37 | 14,70 | 14,85 | -1,36% | 5.068,00 |
| 26.03.2025 | 15,31 | 15,59 | 15,06 | 15,06 | -1,86% | 450,00 |
| 25.03.2025 | 15,57 | 15,66 | 14,95 | 15,34 | -1,45% | 15.996,00 |
| 24.03.2025 | 15,39 | 15,77 | 15,25 | 15,57 | 3,42% | 3.200,00 |
| 21.03.2025 | 14,85 | 15,58 | 14,73 | 15,05 | 1,14% | 15.992,00 |
| 20.03.2025 | 13,99 | 15,18 | 13,95 | 14,88 | 6,32% | 13.361,00 |
| 19.03.2025 | 15,04 | 15,15 | 13,01 | 14,00 | -7,78% | 14.550,00 |
| 18.03.2025 | 14,27 | 15,42 | 14,18 | 15,18 | 5,93% | 13.240,00 |
| 17.03.2025 | 13,87 | 14,48 | 13,83 | 14,33 | 3,43% | 12.610,00 |
| 14.03.2025 | 13,83 | 14,33 | 13,78 | 13,85 | 0,84% | 16.862,00 |
| 13.03.2025 | 13,29 | 13,91 | 13,21 | 13,74 | 2,85% | 6.330,00 |
| 12.03.2025 | 13,05 | 13,60 | 13,04 | 13,36 | 1,83% | 16.600,00 |
| 11.03.2025 | 13,00 | 13,41 | 12,72 | 13,12 | 1,82% | 21.032,00 |
| 10.03.2025 | 13,46 | 13,90 | 12,81 | 12,88 | -5,33% | 14.076,00 |
| 07.03.2025 | 13,35 | 13,63 | 13,27 | 13,61 | 1,99% | 17.716,00 |
| 06.03.2025 | 13,67 | 13,89 | 13,00 | 13,34 | -0,89% | 22.222,00 |
| 05.03.2025 | 12,73 | 13,86 | 12,72 | 13,46 | 6,03% | 22.825,00 |
| 04.03.2025 | 13,12 | 13,17 | 12,55 | 12,70 | -3,42% | 17.917,00 |
| 03.03.2025 | 13,38 | 13,55 | 12,96 | 13,15 | -1,02% | 6.250,00 |
| 28.02.2025 | 13,94 | 14,07 | 13,16 | 13,28 | -5,82% | 16.139,00 |
| 27.02.2025 | 14,58 | 14,71 | 13,94 | 14,10 | -3,95% | 12.570,00 |
| 26.02.2025 | 14,48 | 14,88 | 14,46 | 14,68 | 1,45% | 23.450,00 |
| 25.02.2025 | 14,70 | 14,79 | 14,34 | 14,47 | -1,43% | 16.172,00 |
| 24.02.2025 | 14,41 | 14,87 | 14,22 | 14,68 | 2,84% | 12.658,00 |
| 21.02.2025 | 14,27 | 14,71 | 14,15 | 14,28 | 0,71% | 7.122,00 |
| 20.02.2025 | 14,10 | 14,64 | 13,84 | 14,18 | 0,82% | 12.250,00 |
| 19.02.2025 | 13,60 | 14,38 | 13,55 | 14,06 | 3,38% | 14.110,00 |
| 18.02.2025 | 14,13 | 14,36 | 13,42 | 13,60 | -3,92% | 5.588,00 |
| 17.02.2025 | 13,69 | 14,27 | 13,58 | 14,16 | 3,85% | 4.550,00 |
| 14.02.2025 | 13,55 | 13,94 | 13,50 | 13,63 | 0,37% | 25.300,00 |
| 13.02.2025 | 13,72 | 13,94 | 13,30 | 13,58 | -1,49% | 14.585,00 |
| 12.02.2025 | 13,30 | 13,95 | 13,21 | 13,79 | 3,92% | 22.322,00 |
| 11.02.2025 | 13,34 | 13,48 | 13,18 | 13,27 | -0,86% | 17.045,00 |
| 10.02.2025 | 12,80 | 13,40 | 12,80 | 13,38 | 5,11% | 6.155,00 |