18,780€
-0,24%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 18,78 | 18,90 | 18,76 | 18,78 | 0,43% | - |
| 31.05.2023 | 19,02 | 19,14 | 18,46 | 18,70 | -1,89% | 7.550,00 |
| 30.05.2023 | 19,30 | 19,68 | 18,96 | 19,06 | -1,12% | 10.452,00 |
| 29.05.2023 | 19,75 | 19,84 | 19,27 | 19,28 | -2,16% | 10.570,00 |
| 26.05.2023 | 19,23 | 19,72 | 19,19 | 19,70 | 2,36% | 10.339,00 |
| 25.05.2023 | 18,98 | 19,52 | 18,78 | 19,25 | 3,86% | 10.287,00 |
| 24.05.2023 | 19,21 | 19,23 | 18,44 | 18,53 | -3,72% | 6.170,00 |
| 23.05.2023 | 19,31 | 19,54 | 19,08 | 19,25 | -0,34% | 2.340,00 |
| 22.05.2023 | 19,37 | 19,37 | 19,02 | 19,31 | -0,26% | - |
| 19.05.2023 | 19,40 | 19,70 | 19,17 | 19,36 | -0,28% | 10.610,00 |
| 18.05.2023 | 18,70 | 19,44 | 18,65 | 19,42 | 3,82% | 5.120,00 |
| 17.05.2023 | 18,72 | 18,75 | 18,47 | 18,70 | -0,05% | 3.710,00 |
| 16.05.2023 | 18,67 | 18,91 | 18,47 | 18,71 | 0,13% | 1.220,00 |
| 15.05.2023 | 18,68 | 18,89 | 18,50 | 18,69 | 0,75% | 6.007,00 |
| 12.05.2023 | 18,61 | 18,68 | 18,30 | 18,55 | -0,16% | 3.780,00 |
| 11.05.2023 | 19,01 | 19,16 | 18,51 | 18,58 | -2,24% | 2.400,00 |
| 10.05.2023 | 18,92 | 19,07 | 18,54 | 19,00 | 1,12% | 6.030,00 |
| 09.05.2023 | 19,31 | 19,35 | 18,70 | 18,79 | -2,74% | 13.554,00 |
| 08.05.2023 | 19,05 | 19,35 | 18,73 | 19,32 | 1,36% | 5.650,00 |
| 05.05.2023 | 19,36 | 19,47 | 18,64 | 19,06 | -1,29% | 10.905,00 |
| 04.05.2023 | 20,00 | 20,60 | 18,63 | 19,31 | -3,45% | 9.940,00 |
| 03.05.2023 | 19,61 | 20,04 | 19,55 | 20,00 | 2,09% | 500,00 |
| 02.05.2023 | 19,50 | 20,10 | 19,47 | 19,59 | 0,62% | 300,00 |
| 28.04.2023 | 19,14 | 19,49 | 18,98 | 19,47 | 1,35% | 510,00 |
| 27.04.2023 | 18,92 | 19,29 | 18,80 | 19,21 | 1,86% | 150,00 |
| 26.04.2023 | 18,87 | 19,12 | 18,32 | 18,86 | 0,27% | 2.581,00 |
| 25.04.2023 | 19,37 | 19,39 | 18,81 | 18,81 | -3,98% | 1.740,00 |
| 24.04.2023 | 19,46 | 19,95 | 19,42 | 19,59 | 0,26% | 2.376,00 |
| 21.04.2023 | 19,21 | 19,65 | 19,13 | 19,54 | 1,98% | 730,00 |
| 20.04.2023 | 19,94 | 19,94 | 19,08 | 19,16 | -4,30% | 2.394,00 |
| 19.04.2023 | 20,32 | 20,32 | 19,84 | 20,02 | -1,09% | 165,00 |
| 18.04.2023 | 20,44 | 20,60 | 20,18 | 20,24 | -0,98% | 565,00 |
| 17.04.2023 | 20,64 | 20,64 | 20,06 | 20,44 | -1,16% | 1.812,00 |
| 14.04.2023 | 21,04 | 21,20 | 20,66 | 20,68 | -1,34% | 1.155,00 |
| 13.04.2023 | 20,96 | 20,96 | 20,96 | 20,96 | 0,48% | - |
| 12.04.2023 | 21,56 | 21,56 | 20,86 | 20,86 | -2,25% | 655,00 |
| 11.04.2023 | 21,42 | 21,60 | 21,10 | 21,34 | 0,66% | 466,00 |
| 06.04.2023 | 20,92 | 21,34 | 20,76 | 21,20 | 0,76% | 1.812,00 |
| 05.04.2023 | 22,08 | 22,10 | 20,84 | 21,04 | -4,45% | 7.167,00 |
| 04.04.2023 | 21,52 | 22,56 | 21,40 | 22,02 | 4,16% | 1.436,00 |
| 03.04.2023 | 21,64 | 21,66 | 21,08 | 21,14 | -1,95% | 629,00 |
| 31.03.2023 | 21,94 | 22,06 | 21,36 | 21,56 | -1,82% | 4.401,00 |
| 30.03.2023 | 21,64 | 22,04 | 21,64 | 21,96 | 1,48% | 2.096,00 |
| 29.03.2023 | 21,22 | 21,74 | 21,16 | 21,64 | 2,85% | 1.777,00 |
| 28.03.2023 | 21,76 | 21,90 | 20,92 | 21,04 | -1,31% | 1.740,00 |
| 27.03.2023 | 21,32 | 21,32 | 21,32 | 21,32 | 0,47% | - |
| 24.03.2023 | 21,56 | 21,74 | 20,80 | 21,22 | -1,39% | 1.750,00 |
| 23.03.2023 | 22,46 | 22,52 | 21,12 | 21,52 | -3,41% | 5.266,00 |
| 22.03.2023 | 21,48 | 22,28 | 21,40 | 22,28 | 3,72% | 3.519,00 |
| 21.03.2023 | 21,94 | 22,20 | 21,40 | 21,48 | -1,20% | 3.344,00 |
| 20.03.2023 | 21,50 | 21,80 | 21,10 | 21,74 | -0,91% | 1.415,00 |
| 17.03.2023 | 22,48 | 22,86 | 21,90 | 21,94 | -2,40% | 930,00 |
| 16.03.2023 | 21,50 | 22,58 | 21,48 | 22,48 | 4,95% | 1.383,00 |
| 15.03.2023 | 21,66 | 21,86 | 21,16 | 21,42 | -0,74% | 5.380,00 |
| 14.03.2023 | 20,18 | 21,82 | 20,18 | 21,58 | 7,15% | 8.670,00 |
| 13.03.2023 | 21,18 | 21,28 | 19,84 | 20,14 | -3,36% | 2.039,00 |
| 10.03.2023 | 21,22 | 21,30 | 20,72 | 20,84 | -2,34% | 2.281,00 |
| 09.03.2023 | 22,06 | 22,08 | 21,34 | 21,34 | -2,91% | 1.503,00 |
| 08.03.2023 | 21,26 | 22,08 | 21,16 | 21,98 | 3,10% | 7.916,00 |
| 07.03.2023 | 22,46 | 22,68 | 21,28 | 21,32 | -4,99% | 2.986,00 |
| 06.03.2023 | 22,70 | 22,90 | 22,44 | 22,44 | -0,36% | 5.740,00 |
| 03.03.2023 | 23,66 | 23,66 | 22,16 | 22,52 | -4,17% | 26.983,00 |
| 02.03.2023 | 25,72 | 26,36 | 23,50 | 23,50 | -8,84% | 5.814,00 |
| 01.03.2023 | 25,94 | 26,48 | 25,70 | 25,78 | 0,23% | 1.910,00 |
| 28.02.2023 | 24,86 | 27,44 | 24,82 | 25,72 | 3,54% | 5.153,00 |
| 27.02.2023 | 22,62 | 24,84 | 22,42 | 24,84 | 10,79% | 2.233,00 |
| 24.02.2023 | 23,32 | 23,42 | 22,42 | 22,42 | -3,86% | 1.235,00 |
| 23.02.2023 | 22,80 | 23,42 | 22,80 | 23,32 | 3,00% | 996,00 |
| 22.02.2023 | 22,74 | 23,00 | 22,56 | 22,64 | -0,53% | 428,00 |
| 21.02.2023 | 23,10 | 23,38 | 22,76 | 22,76 | -1,81% | 3.810,00 |
| 20.02.2023 | 23,28 | 23,54 | 23,18 | 23,18 | -0,34% | 200,00 |
| 17.02.2023 | 23,26 | 23,50 | 23,02 | 23,26 | -1,11% | 502,00 |
| 16.02.2023 | 23,18 | 23,68 | 23,18 | 23,52 | 1,47% | 220,00 |
| 15.02.2023 | 22,70 | 23,66 | 22,68 | 23,18 | 1,49% | 1.960,00 |
| 14.02.2023 | 22,82 | 22,96 | 22,60 | 22,84 | 0,71% | 230,00 |
| 13.02.2023 | 22,16 | 22,88 | 21,96 | 22,68 | 3,28% | 880,00 |
| 10.02.2023 | 22,82 | 22,82 | 21,96 | 21,96 | -3,94% | 1.430,00 |
| 09.02.2023 | 23,12 | 23,42 | 22,82 | 22,86 | -1,04% | 1.020,00 |
| 08.02.2023 | 23,08 | 23,66 | 23,02 | 23,10 | 0,17% | 60,00 |
| 07.02.2023 | 23,02 | 23,14 | 22,60 | 23,06 | 0,26% | 2.207,00 |
| 06.02.2023 | 23,98 | 23,98 | 22,78 | 23,00 | -0,95% | 585,00 |
| 03.02.2023 | 23,46 | 23,46 | 22,96 | 23,22 | -0,85% | 414,00 |
| 02.02.2023 | 22,78 | 23,96 | 22,58 | 23,42 | 3,90% | 2.965,00 |
| 01.02.2023 | 21,62 | 22,60 | 21,62 | 22,54 | 4,16% | 1.615,00 |
| 31.01.2023 | 21,62 | 22,04 | 21,52 | 21,64 | 0,19% | 1.141,00 |
| 30.01.2023 | 23,02 | 23,02 | 21,58 | 21,60 | -5,59% | 1.776,00 |
| 27.01.2023 | 22,52 | 23,20 | 22,46 | 22,88 | 0,79% | 860,00 |
| 26.01.2023 | 23,14 | 23,38 | 22,42 | 22,70 | -0,09% | 1.646,00 |
| 25.01.2023 | 22,68 | 23,14 | 22,50 | 22,72 | 0,18% | 4.507,00 |
| 24.01.2023 | 21,34 | 22,94 | 21,34 | 22,68 | 3,09% | 1.350,00 |
| 23.01.2023 | 22,02 | 22,38 | 21,74 | 22,00 | -0,18% | 682,00 |
| 20.01.2023 | 21,76 | 22,22 | 21,66 | 22,04 | 1,47% | 920,00 |
| 19.01.2023 | 22,86 | 22,86 | 21,60 | 21,72 | -5,48% | 1.057,00 |
| 18.01.2023 | 23,16 | 23,56 | 22,28 | 22,98 | -0,61% | 2.417,00 |
| 17.01.2023 | 23,48 | 23,62 | 22,70 | 23,12 | -1,53% | 3.435,00 |
| 16.01.2023 | 24,00 | 24,38 | 23,32 | 23,48 | -1,92% | 2.820,00 |
| 13.01.2023 | 23,32 | 24,00 | 23,32 | 23,94 | 2,75% | 4.101,00 |
| 12.01.2023 | 22,32 | 23,54 | 22,12 | 23,30 | 8,68% | 7.342,00 |
| 11.01.2023 | 20,82 | 21,78 | 20,82 | 21,44 | 2,19% | 1.320,00 |
| 10.01.2023 | 21,10 | 21,10 | 20,56 | 20,98 | -0,66% | 3.050,00 |