13,450€
-0,59%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 13,80 | 13,99 | 13,16 | 13,31 | -3,73% | 12.210,00 |
| 09.12.2024 | 13,91 | 14,15 | 13,79 | 13,82 | -0,29% | 12.086,00 |
| 06.12.2024 | 13,93 | 14,03 | 13,57 | 13,86 | -0,61% | 14.600,00 |
| 05.12.2024 | 13,31 | 14,18 | 13,25 | 13,95 | 4,11% | 19.559,00 |
| 04.12.2024 | 12,67 | 13,45 | 12,59 | 13,40 | 5,81% | 17.324,00 |
| 03.12.2024 | 12,60 | 12,76 | 12,35 | 12,66 | 0,24% | 15.839,00 |
| 02.12.2024 | 12,85 | 12,91 | 12,42 | 12,63 | -1,83% | 10.461,00 |
| 29.11.2024 | 12,68 | 12,99 | 12,53 | 12,87 | 1,74% | 4.470,00 |
| 28.11.2024 | 12,53 | 12,92 | 12,53 | 12,65 | 1,12% | 2.508,00 |
| 27.11.2024 | 12,76 | 12,77 | 12,41 | 12,51 | -2,99% | 18.024,00 |
| 26.11.2024 | 12,88 | 13,07 | 12,64 | 12,89 | -0,58% | 14.100,00 |
| 25.11.2024 | 12,70 | 13,11 | 12,59 | 12,97 | 3,14% | 29.196,00 |
| 22.11.2024 | 10,94 | 12,72 | 10,92 | 12,57 | 14,85% | 12.789,00 |
| 21.11.2024 | 11,08 | 11,24 | 10,83 | 10,95 | -1,26% | 3.836,00 |
| 20.11.2024 | 10,94 | 11,30 | 10,89 | 11,09 | 1,84% | 8.178,00 |
| 19.11.2024 | 11,18 | 11,24 | 10,56 | 10,89 | -2,33% | 14.145,00 |
| 18.11.2024 | 11,91 | 12,04 | 11,06 | 11,15 | -6,27% | 13.280,00 |
| 15.11.2024 | 12,10 | 12,30 | 11,58 | 11,89 | -1,86% | 13.907,00 |
| 14.11.2024 | 12,03 | 12,25 | 11,86 | 12,12 | 0,58% | 9.050,00 |
| 13.11.2024 | 12,68 | 12,84 | 11,78 | 12,05 | -5,31% | 17.887,00 |
| 12.11.2024 | 12,60 | 13,32 | 12,37 | 12,72 | 0,43% | 8.000,00 |
| 11.11.2024 | 12,30 | 12,76 | 12,10 | 12,67 | 3,18% | 14.115,00 |
| 08.11.2024 | 12,61 | 12,98 | 12,26 | 12,28 | -3,46% | 4.690,00 |
| 07.11.2024 | 11,83 | 12,82 | 11,73 | 12,72 | 7,53% | 4.490,00 |
| 06.11.2024 | 11,90 | 12,26 | 11,64 | 11,83 | -0,63% | 5.472,00 |
| 05.11.2024 | 11,70 | 11,91 | 11,53 | 11,90 | 2,41% | 4.500,00 |
| 04.11.2024 | 11,71 | 11,87 | 11,52 | 11,62 | -0,56% | 4.740,00 |
| 01.11.2024 | 11,65 | 11,79 | 11,52 | 11,69 | -0,17% | 6.325,00 |
| 31.10.2024 | 11,71 | 11,92 | 11,42 | 11,71 | -0,72% | 22.230,00 |
| 30.10.2024 | 11,74 | 12,00 | 11,72 | 11,79 | 0,26% | 14.100,00 |
| 29.10.2024 | 11,71 | 11,88 | 11,35 | 11,76 | 0,68% | 10.649,00 |
| 28.10.2024 | 12,40 | 12,55 | 11,66 | 11,68 | -5,35% | 8.420,00 |
| 25.10.2024 | 12,29 | 12,48 | 12,14 | 12,34 | 0,61% | 9.200,00 |
| 24.10.2024 | 12,29 | 12,62 | 12,27 | 12,27 | -0,53% | 3.816,00 |
| 23.10.2024 | 12,76 | 12,96 | 12,25 | 12,33 | -3,26% | 6.905,00 |
| 22.10.2024 | 12,67 | 12,76 | 12,54 | 12,75 | 0,51% | 14.975,00 |
| 21.10.2024 | 12,60 | 12,87 | 12,43 | 12,68 | 0,56% | 14.008,00 |
| 18.10.2024 | 12,24 | 12,71 | 12,24 | 12,61 | 2,85% | 2.669,00 |
| 17.10.2024 | 12,14 | 12,49 | 12,11 | 12,26 | 0,70% | 24.210,00 |
| 16.10.2024 | 12,02 | 12,26 | 11,84 | 12,18 | 1,33% | 23.576,00 |
| 15.10.2024 | 12,79 | 12,92 | 11,84 | 12,02 | -7,08% | 8.180,00 |
| 14.10.2024 | 12,77 | 13,06 | 12,76 | 12,93 | 0,47% | 31.033,00 |
| 11.10.2024 | 13,01 | 13,11 | 12,81 | 12,87 | -1,04% | 84,00 |
| 10.10.2024 | 12,60 | 13,12 | 12,56 | 13,01 | 1,96% | - |
| 09.10.2024 | 12,48 | 12,84 | 12,44 | 12,76 | 1,39% | 6.470,00 |
| 08.10.2024 | 12,55 | 12,60 | 12,44 | 12,58 | 0,04% | 3.810,00 |
| 07.10.2024 | 13,34 | 13,34 | 12,39 | 12,58 | -7,50% | 8.593,00 |
| 04.10.2024 | 13,08 | 13,60 | 13,06 | 13,60 | 3,50% | - |
| 03.10.2024 | 13,25 | 13,38 | 13,02 | 13,14 | -1,20% | 7.600,00 |
| 02.10.2024 | 13,46 | 13,46 | 13,18 | 13,30 | -0,34% | 15.300,00 |
| 01.10.2024 | 13,62 | 13,88 | 13,18 | 13,34 | -2,52% | 22.253,00 |
| 30.09.2024 | 13,27 | 13,73 | 13,23 | 13,69 | 2,66% | 150,00 |
| 27.09.2024 | 13,17 | 13,55 | 13,16 | 13,33 | 1,14% | 4.042,00 |
| 26.09.2024 | 12,71 | 13,29 | 12,66 | 13,18 | 5,15% | 7.910,00 |
| 25.09.2024 | 12,44 | 12,67 | 12,39 | 12,54 | -0,48% | 19.905,00 |
| 24.09.2024 | 12,60 | 12,88 | 12,42 | 12,60 | 1,16% | 2.368,00 |
| 23.09.2024 | 12,39 | 12,59 | 12,11 | 12,45 | 0,89% | 16.200,00 |
| 20.09.2024 | 12,74 | 12,89 | 12,29 | 12,34 | -4,45% | 21.060,00 |
| 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 |