17,170€
3,93%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,71 | 17,23 | 16,63 | 17,17 | 3,00% | 490,00 |
| 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 |
| 07.02.2025 | 13,10 | 13,11 | 12,73 | 12,73 | -2,82% | 30.845,00 |
| 06.02.2025 | 12,90 | 13,24 | 12,85 | 13,10 | 1,28% | 9.988,00 |
| 05.02.2025 | 13,06 | 13,38 | 12,76 | 12,94 | -1,67% | 13.875,00 |
| 04.02.2025 | 13,20 | 13,42 | 13,06 | 13,16 | -0,90% | 15.955,00 |
| 03.02.2025 | 13,16 | 13,51 | 13,08 | 13,28 | -4,77% | 8.915,00 |
| 31.01.2025 | 13,56 | 14,01 | 13,50 | 13,94 | 2,76% | 16.147,00 |
| 30.01.2025 | 12,87 | 13,65 | 12,86 | 13,57 | 5,40% | 3.872,00 |
| 29.01.2025 | 12,96 | 13,45 | 12,80 | 12,87 | -0,85% | 11.656,00 |
| 28.01.2025 | 12,86 | 13,03 | 12,80 | 12,98 | 0,46% | 5.476,00 |
| 27.01.2025 | 13,28 | 13,29 | 12,60 | 12,92 | -3,29% | 12.614,00 |
| 24.01.2025 | 13,67 | 13,90 | 13,24 | 13,36 | -3,15% | 6.710,00 |
| 23.01.2025 | 14,08 | 14,27 | 13,48 | 13,80 | -1,81% | 6.641,00 |
| 22.01.2025 | 14,03 | 14,17 | 13,86 | 14,05 | 0,11% | 6.416,00 |
| 21.01.2025 | 13,89 | 14,16 | 13,83 | 14,04 | 0,90% | 2.904,00 |
| 20.01.2025 | 13,86 | 14,01 | 13,58 | 13,91 | 0,29% | 13.681,00 |
| 17.01.2025 | 13,97 | 14,11 | 13,81 | 13,87 | -0,43% | 12.160,00 |
| 16.01.2025 | 14,10 | 14,35 | 13,70 | 13,93 | -1,21% | 1.570,00 |
| 15.01.2025 | 14,05 | 14,18 | 13,71 | 14,10 | 0,50% | 14.625,00 |
| 14.01.2025 | 14,84 | 14,96 | 14,02 | 14,03 | -5,33% | 10.400,00 |
| 13.01.2025 | 14,60 | 15,83 | 14,30 | 14,82 | 3,13% | 9.915,00 |
| 10.01.2025 | 14,32 | 14,52 | 14,16 | 14,37 | 0,24% | - |
| 09.01.2025 | 14,17 | 14,49 | 14,12 | 14,34 | 1,20% | 4.880,00 |
| 08.01.2025 | 14,54 | 14,54 | 14,14 | 14,17 | -1,97% | 884,00 |
| 07.01.2025 | 14,59 | 14,78 | 14,41 | 14,45 | -0,82% | 5.410,00 |
| 06.01.2025 | 13,55 | 14,78 | 13,41 | 14,57 | 8,81% | 23.988,00 |
| 03.01.2025 | 13,50 | 13,65 | 13,30 | 13,39 | -0,45% | 24.320,00 |
| 02.01.2025 | 13,02 | 13,53 | 13,02 | 13,45 | 3,78% | 20.688,00 |
| 30.12.2024 | 13,49 | 13,50 | 12,96 | 12,96 | -4,50% | 7.124,00 |
| 27.12.2024 | 13,58 | 13,88 | 13,43 | 13,57 | -0,37% | 8.412,00 |
| 23.12.2024 | 13,59 | 13,71 | 13,30 | 13,62 | 0,59% | 16.075,00 |
| 20.12.2024 | 13,28 | 13,68 | 13,24 | 13,54 | 1,50% | 13.360,00 |
| 19.12.2024 | 13,43 | 13,65 | 13,32 | 13,34 | -1,77% | 16.253,00 |
| 18.12.2024 | 13,53 | 13,93 | 13,51 | 13,58 | -0,29% | 13.558,00 |
| 17.12.2024 | 13,68 | 13,95 | 13,55 | 13,62 | -0,47% | 15.700,00 |
| 16.12.2024 | 13,84 | 13,84 | 13,46 | 13,69 | -0,80% | 16.340,00 |
| 13.12.2024 | 13,77 | 13,97 | 13,70 | 13,80 | 0,29% | 16.006,00 |
| 12.12.2024 | 13,80 | 13,87 | 13,56 | 13,76 | 0,15% | 10.728,00 |
| 11.12.2024 | 13,31 | 13,86 | 13,31 | 13,74 | 3,23% | 8.522,00 |