27,340€
-0,87%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,49 | 27,51 | 27,49 | 27,51 | -0,25% | - |
| 13.10.2025 | 27,57 | 28,36 | 27,45 | 27,58 | 2,00% | 11.702,00 |
| 10.10.2025 | 29,29 | 29,39 | 26,91 | 27,04 | -7,46% | 8.305,00 |
| 09.10.2025 | 29,62 | 30,14 | 29,22 | 29,22 | -0,88% | 8.430,00 |
| 08.10.2025 | 29,35 | 29,75 | 28,79 | 29,48 | 0,89% | 6.865,00 |
| 07.10.2025 | 29,85 | 29,88 | 29,05 | 29,22 | -1,95% | 2.450,00 |
| 06.10.2025 | 29,04 | 30,02 | 28,80 | 29,80 | 2,69% | 4.838,00 |
| 03.10.2025 | 28,82 | 29,48 | 28,64 | 29,02 | 1,75% | 2.400,00 |
| 02.10.2025 | 27,11 | 28,85 | 26,94 | 28,52 | 5,55% | 5.072,00 |
| 01.10.2025 | 27,33 | 27,38 | 26,80 | 27,02 | -1,49% | 2.420,00 |
| 30.09.2025 | 26,96 | 27,43 | 26,79 | 27,43 | 1,37% | 5.780,00 |
| 29.09.2025 | 27,28 | 27,71 | 26,02 | 27,06 | 0,22% | 24.920,00 |
| 26.09.2025 | 26,52 | 27,45 | 26,46 | 27,00 | 1,81% | 4.166,00 |
| 25.09.2025 | 26,85 | 26,91 | 26,16 | 26,52 | -0,60% | 3.037,00 |
| 24.09.2025 | 26,96 | 27,44 | 26,68 | 26,68 | -0,22% | 5.363,00 |
| 23.09.2025 | 28,03 | 28,30 | 26,74 | 26,74 | -3,40% | 3.740,00 |
| 22.09.2025 | 27,23 | 27,96 | 27,20 | 27,68 | 1,91% | 12.850,00 |
| 19.09.2025 | 26,97 | 27,34 | 26,90 | 27,16 | 0,89% | 1.743,00 |
| 18.09.2025 | 26,09 | 27,28 | 25,89 | 26,92 | 3,94% | 10.769,00 |
| 17.09.2025 | 26,68 | 26,73 | 25,18 | 25,90 | -3,43% | 13.610,00 |
| 16.09.2025 | 27,65 | 27,88 | 26,76 | 26,82 | -2,69% | 10.880,00 |
| 15.09.2025 | 27,70 | 27,96 | 27,42 | 27,56 | 0,66% | 877,00 |
| 12.09.2025 | 27,72 | 27,98 | 27,18 | 27,38 | -0,94% | 4.236,00 |
| 11.09.2025 | 27,88 | 28,42 | 27,60 | 27,64 | -0,93% | 1.250,00 |
| 10.09.2025 | 28,58 | 29,40 | 27,66 | 27,90 | -4,12% | 3.017,00 |
| 09.09.2025 | 30,42 | 30,98 | 29,02 | 29,10 | -3,64% | 8.238,00 |
| 08.09.2025 | 29,42 | 30,52 | 29,40 | 30,20 | 3,28% | 4.510,00 |
| 05.09.2025 | 28,58 | 29,76 | 28,58 | 29,24 | 1,39% | 2.970,00 |
| 04.09.2025 | 29,20 | 30,26 | 28,82 | 28,84 | -3,03% | 3.868,00 |
| 03.09.2025 | 26,02 | 29,84 | 26,00 | 29,74 | 13,34% | 5.460,00 |
| 02.09.2025 | 26,58 | 26,58 | 24,86 | 26,24 | -1,87% | 10.425,00 |
| 01.09.2025 | 26,38 | 27,10 | 26,38 | 26,74 | 1,13% | 3.679,00 |
| 29.08.2025 | 25,62 | 26,54 | 25,50 | 26,44 | 3,20% | 1.300,00 |
| 28.08.2025 | 25,36 | 25,92 | 25,34 | 25,62 | 1,03% | 692,00 |
| 27.08.2025 | 25,44 | 25,44 | 25,36 | 25,36 | -0,16% | 6.478,00 |
| 26.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,34% | - |
| 25.08.2025 | 25,08 | 25,18 | 24,72 | 24,82 | -1,43% | 590,00 |
| 22.08.2025 | 24,86 | 25,28 | 24,86 | 25,18 | 1,29% | 540,00 |
| 21.08.2025 | 24,02 | 25,10 | 23,96 | 24,86 | 3,50% | 3.690,00 |
| 20.08.2025 | 23,72 | 24,22 | 23,72 | 24,02 | 1,35% | 495,00 |
| 19.08.2025 | 23,84 | 24,10 | 23,70 | 23,70 | -0,75% | 35,00 |
| 18.08.2025 | 23,50 | 24,18 | 23,50 | 23,88 | 2,67% | 4.660,00 |
| 16.08.2025 | 24,44 | 24,60 | 23,06 | 23,26 | -4,52% | 2.390,00 |
| 14.08.2025 | 22,26 | 25,10 | 22,26 | 24,36 | 9,14% | 10.027,00 |
| 13.08.2025 | 20,22 | 22,46 | 17,80 | 22,32 | 9,30% | 8.334,00 |
| 12.08.2025 | 21,12 | 21,12 | 20,42 | 20,42 | -3,22% | 651,00 |
| 11.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,15% | - |
| 08.08.2025 | 20,34 | 20,92 | 20,34 | 20,86 | 3,47% | 2.700,00 |
| 07.08.2025 | 19,88 | 20,74 | 19,87 | 20,16 | 1,31% | 612,00 |
| 06.08.2025 | 20,94 | 21,04 | 19,90 | 19,90 | -4,42% | 1.495,00 |
| 05.08.2025 | 20,36 | 20,92 | 20,36 | 20,82 | 1,56% | 700,00 |
| 04.08.2025 | 20,50 | 20,70 | 20,18 | 20,50 | 4,75% | 2.300,00 |
| 01.08.2025 | 21,12 | 21,12 | 19,57 | 19,57 | -7,25% | 1.646,00 |
| 31.07.2025 | 21,48 | 21,86 | 21,10 | 21,10 | -0,94% | 3.540,00 |
| 30.07.2025 | 21,18 | 21,78 | 21,16 | 21,30 | 0,57% | 920,00 |
| 29.07.2025 | 21,62 | 21,96 | 21,18 | 21,18 | -1,21% | 50,00 |
| 28.07.2025 | 22,46 | 22,60 | 21,44 | 21,44 | -2,90% | 1.333,00 |
| 25.07.2025 | 21,76 | 22,24 | 21,64 | 22,08 | 1,75% | - |
| 24.07.2025 | 21,82 | 21,96 | 21,44 | 21,70 | -0,55% | 1.880,00 |
| 23.07.2025 | 21,64 | 22,36 | 21,62 | 21,82 | 2,35% | 2.264,00 |
| 22.07.2025 | 21,84 | 22,02 | 21,30 | 21,32 | -3,79% | 3.470,00 |
| 21.07.2025 | 22,02 | 22,40 | 22,02 | 22,16 | 0,54% | 3.332,00 |
| 18.07.2025 | 21,36 | 22,22 | 21,18 | 22,04 | 3,57% | 3.990,00 |
| 17.07.2025 | 20,88 | 21,52 | 20,88 | 21,28 | 3,00% | 2.680,00 |
| 16.07.2025 | 20,74 | 21,12 | 20,60 | 20,66 | -1,81% | 1.113,00 |
| 15.07.2025 | 21,00 | 21,30 | 21,00 | 21,04 | 1,64% | 1.500,00 |
| 14.07.2025 | 20,04 | 21,20 | 20,04 | 20,70 | -0,77% | 5.698,00 |
| 11.07.2025 | 21,38 | 21,40 | 20,82 | 20,86 | -2,52% | 420,00 |
| 10.07.2025 | 21,16 | 21,76 | 21,16 | 21,40 | 1,33% | 710,00 |
| 09.07.2025 | 20,56 | 21,38 | 20,28 | 21,12 | 2,82% | 1.422,00 |
| 08.07.2025 | 20,90 | 21,02 | 20,18 | 20,54 | -2,38% | 3.404,00 |
| 07.07.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 2,83% | - |
| 04.07.2025 | 21,18 | 21,34 | 20,34 | 20,46 | -3,58% | 2.618,00 |
| 03.07.2025 | 20,92 | 21,42 | 20,58 | 21,22 | 2,02% | 1.980,00 |
| 02.07.2025 | 19,77 | 21,08 | 19,77 | 20,80 | 7,16% | 2.057,00 |
| 01.07.2025 | 20,08 | 20,10 | 19,35 | 19,41 | -3,24% | 2.410,00 |
| 30.06.2025 | 20,12 | 20,24 | 19,93 | 20,06 | 0,60% | 2.889,00 |
| 27.06.2025 | 19,58 | 20,02 | 19,52 | 19,94 | 2,89% | 2.448,00 |
| 26.06.2025 | 19,24 | 19,59 | 19,12 | 19,38 | 1,31% | 3.244,00 |
| 25.06.2025 | 19,12 | 19,64 | 19,07 | 19,13 | 0,16% | 400,00 |
| 24.06.2025 | 18,93 | 19,23 | 18,63 | 19,10 | 2,03% | 757,00 |
| 23.06.2025 | 18,41 | 18,83 | 18,37 | 18,72 | 0,59% | 150,00 |
| 20.06.2025 | 18,39 | 19,06 | 18,39 | 18,61 | 1,86% | 690,00 |
| 19.06.2025 | 18,21 | 18,44 | 18,05 | 18,27 | 0,00% | 1.898,00 |
| 18.06.2025 | 18,74 | 18,89 | 18,25 | 18,27 | -2,19% | 322,00 |
| 17.06.2025 | 18,95 | 19,12 | 18,66 | 18,68 | -2,35% | 70,00 |
| 16.06.2025 | 17,81 | 19,36 | 17,81 | 19,13 | 6,57% | 3.010,00 |
| 13.06.2025 | 17,59 | 18,19 | 17,52 | 17,95 | 0,79% | 765,00 |
| 12.06.2025 | 18,03 | 18,13 | 17,72 | 17,81 | -1,93% | 1.220,00 |
| 11.06.2025 | 17,67 | 18,57 | 17,66 | 18,16 | 2,89% | 3.198,00 |
| 10.06.2025 | 17,83 | 18,06 | 17,63 | 17,65 | -0,51% | 3.200,00 |
| 09.06.2025 | 17,57 | 18,07 | 17,52 | 17,74 | 1,14% | 2.250,00 |
| 06.06.2025 | 17,67 | 17,76 | 17,50 | 17,54 | -0,57% | 50,00 |
| 05.06.2025 | 17,70 | 18,03 | 17,58 | 17,64 | -0,62% | 1.042,00 |
| 04.06.2025 | 17,08 | 17,98 | 17,08 | 17,75 | 4,41% | 2.697,00 |
| 03.06.2025 | 16,64 | 17,10 | 16,56 | 17,00 | 1,55% | 197,00 |
| 02.06.2025 | 16,83 | 16,94 | 16,53 | 16,74 | -1,30% | 1.800,00 |
| 30.05.2025 | 17,46 | 17,46 | 16,85 | 16,96 | -2,81% | 573,00 |
| 29.05.2025 | 17,59 | 17,89 | 17,23 | 17,45 | 1,10% | 300,00 |
| 28.05.2025 | 17,33 | 17,56 | 17,21 | 17,26 | 0,06% | 610,00 |