18,510€
4,99%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,83 | 18,51 | 17,61 | 18,51 | 4,90% | 23.970,00 |
| 22.04.2024 | 17,58 | 17,72 | 17,29 | 17,65 | 0,92% | 12.780,00 |
| 19.04.2024 | 17,78 | 17,81 | 17,34 | 17,49 | -2,04% | 9.752,00 |
| 18.04.2024 | 18,08 | 18,15 | 17,75 | 17,85 | -0,53% | 4.490,00 |
| 17.04.2024 | 18,10 | 18,36 | 17,87 | 17,95 | -1,18% | 17.711,00 |
| 16.04.2024 | 17,82 | 18,27 | 17,42 | 18,16 | 1,14% | 12.679,00 |
| 15.04.2024 | 17,97 | 18,57 | 17,66 | 17,96 | 2,54% | 12.887,00 |
| 12.04.2024 | 19,06 | 19,29 | 17,31 | 17,51 | -8,13% | 16.978,00 |
| 11.04.2024 | 19,03 | 19,17 | 18,68 | 19,06 | 0,05% | 15.410,00 |
| 10.04.2024 | 18,84 | 19,21 | 18,75 | 19,05 | 1,46% | 7.080,00 |
| 09.04.2024 | 18,74 | 18,92 | 18,57 | 18,78 | 0,67% | 3.600,00 |
| 08.04.2024 | 18,68 | 18,96 | 18,54 | 18,65 | -0,16% | 13.635,00 |
| 05.04.2024 | 19,05 | 19,36 | 18,50 | 18,68 | -2,28% | 9.415,00 |
| 04.04.2024 | 18,97 | 19,71 | 18,95 | 19,12 | 0,50% | 7.464,00 |
| 03.04.2024 | 18,86 | 19,14 | 18,57 | 19,02 | 0,48% | 8.550,00 |
| 02.04.2024 | 18,73 | 19,03 | 18,59 | 18,93 | 0,80% | 30.182,00 |
| 28.03.2024 | 19,04 | 19,24 | 18,74 | 18,78 | -1,49% | 11.980,00 |
| 27.03.2024 | 19,53 | 19,55 | 18,79 | 19,07 | -2,00% | 16.353,00 |
| 26.03.2024 | 19,99 | 20,07 | 19,36 | 19,46 | -1,92% | 10.931,00 |
| 25.03.2024 | 19,48 | 20,40 | 19,38 | 19,84 | 1,98% | 12.652,00 |
| 22.03.2024 | 19,72 | 19,80 | 19,14 | 19,45 | -1,22% | 9.226,00 |
| 21.03.2024 | 20,30 | 20,74 | 19,43 | 19,69 | -3,39% | 25.565,00 |
| 20.03.2024 | 21,70 | 22,65 | 19,58 | 20,38 | -6,08% | 25.495,00 |
| 19.03.2024 | 21,43 | 22,36 | 20,92 | 21,70 | 1,12% | 8.321,00 |
| 18.03.2024 | 21,26 | 21,76 | 21,19 | 21,46 | 1,66% | 9.324,00 |
| 15.03.2024 | 21,48 | 21,66 | 20,67 | 21,11 | -2,09% | 5.673,00 |
| 14.03.2024 | 22,39 | 22,40 | 21,45 | 21,56 | -3,45% | 8.505,00 |
| 13.03.2024 | 22,35 | 22,75 | 22,23 | 22,33 | -0,18% | 13.494,00 |
| 12.03.2024 | 22,34 | 22,42 | 21,80 | 22,37 | 0,13% | 9.450,00 |
| 11.03.2024 | 22,69 | 22,80 | 21,96 | 22,34 | -1,67% | 11.065,00 |
| 08.03.2024 | 23,47 | 23,50 | 22,58 | 22,72 | -2,66% | 12.970,00 |
| 07.03.2024 | 22,92 | 23,54 | 22,56 | 23,34 | 1,66% | 4.974,00 |
| 06.03.2024 | 22,48 | 23,00 | 22,36 | 22,96 | 2,36% | 7.948,00 |
| 05.03.2024 | 22,83 | 23,66 | 22,39 | 22,43 | -2,61% | 10.643,00 |
| 04.03.2024 | 22,68 | 23,34 | 22,59 | 23,03 | 1,32% | 5.020,00 |
| 01.03.2024 | 22,63 | 22,78 | 22,21 | 22,73 | 0,53% | 23.530,00 |
| 29.02.2024 | 22,91 | 23,12 | 22,18 | 22,61 | -1,40% | 5.825,00 |
| 28.02.2024 | 22,63 | 23,15 | 22,18 | 22,93 | 0,97% | 11.970,00 |
| 27.02.2024 | 21,40 | 23,61 | 17,26 | 22,71 | 6,07% | 33.656,00 |
| 26.02.2024 | 21,62 | 21,79 | 21,41 | 21,41 | -1,02% | 13.906,00 |
| 23.02.2024 | 22,58 | 22,66 | 21,45 | 21,63 | -3,70% | 12.278,00 |
| 22.02.2024 | 22,17 | 23,05 | 17,00 | 22,46 | 3,45% | 8.010,00 |
| 21.02.2024 | 21,66 | 22,11 | 21,35 | 21,71 | 0,42% | 14.850,00 |
| 20.02.2024 | 22,25 | 22,27 | 21,34 | 21,62 | -2,92% | 11.840,00 |
| 19.02.2024 | 22,61 | 22,67 | 22,25 | 22,27 | -1,42% | 9.299,00 |
| 16.02.2024 | 22,04 | 22,97 | 21,95 | 22,59 | 2,22% | 27.119,00 |
| 15.02.2024 | 22,27 | 22,62 | 21,84 | 22,10 | -0,05% | 8.861,00 |
| 14.02.2024 | 21,48 | 22,49 | 21,28 | 22,11 | 3,13% | 10.220,00 |
| 13.02.2024 | 22,87 | 22,92 | 20,55 | 21,44 | -6,50% | 16.830,00 |
| 12.02.2024 | 23,06 | 23,38 | 22,83 | 22,93 | -1,08% | 9.687,00 |
| 09.02.2024 | 22,08 | 23,37 | 21,97 | 23,18 | 4,84% | 15.882,00 |
| 08.02.2024 | 21,98 | 22,32 | 21,91 | 22,11 | 0,91% | 21.906,00 |
| 07.02.2024 | 21,71 | 22,08 | 21,70 | 21,91 | 0,87% | 2.906,00 |
| 06.02.2024 | 22,12 | 22,44 | 21,46 | 21,72 | -1,63% | 14.986,00 |
| 05.02.2024 | 21,91 | 22,19 | 21,57 | 22,08 | 0,64% | 7.405,00 |
| 02.02.2024 | 21,25 | 22,18 | 21,16 | 21,94 | 3,59% | 14.540,00 |
| 01.02.2024 | 20,98 | 21,54 | 20,89 | 21,18 | 0,76% | 10.192,00 |
| 31.01.2024 | 21,27 | 21,36 | 20,76 | 21,02 | -1,59% | 4.450,00 |
| 30.01.2024 | 21,89 | 22,16 | 21,07 | 21,36 | -2,55% | 8.658,00 |
| 29.01.2024 | 21,92 | 22,27 | 21,62 | 21,92 | 0,18% | 20.078,00 |
| 26.01.2024 | 22,24 | 22,24 | 21,21 | 21,88 | -1,57% | 15.305,00 |
| 25.01.2024 | 21,87 | 22,40 | 21,54 | 22,23 | 1,74% | 20.705,00 |
| 24.01.2024 | 20,15 | 21,96 | 20,12 | 21,85 | 8,11% | 17.290,00 |
| 23.01.2024 | 20,25 | 20,43 | 20,08 | 20,21 | -0,25% | 2.620,00 |
| 22.01.2024 | 19,54 | 20,59 | 19,53 | 20,26 | 3,87% | 7.346,00 |
| 19.01.2024 | 18,54 | 19,64 | 18,53 | 19,51 | 4,98% | 10.180,00 |
| 18.01.2024 | 17,74 | 18,60 | 17,66 | 18,58 | 4,59% | 5.558,00 |
| 17.01.2024 | 18,23 | 18,23 | 17,54 | 17,77 | -2,76% | 12.137,00 |
| 16.01.2024 | 18,29 | 18,46 | 18,12 | 18,27 | -1,03% | 13.260,00 |
| 15.01.2024 | 18,66 | 18,70 | 18,27 | 18,46 | -0,43% | 4.718,00 |
| 12.01.2024 | 18,39 | 18,67 | 18,29 | 18,54 | 0,57% | 11.960,00 |
| 11.01.2024 | 18,37 | 18,69 | 18,24 | 18,44 | 0,63% | 5.790,00 |
| 10.01.2024 | 18,60 | 18,67 | 18,12 | 18,32 | -1,40% | 7.534,00 |
| 09.01.2024 | 19,25 | 19,45 | 18,57 | 18,58 | -2,93% | 6.162,00 |
| 08.01.2024 | 18,83 | 19,15 | 18,65 | 19,14 | 1,30% | 3.054,00 |
| 05.01.2024 | 18,91 | 19,05 | 18,47 | 18,90 | -0,37% | 4.792,00 |
| 04.01.2024 | 18,94 | 19,03 | 18,32 | 18,97 | 0,21% | 5.060,00 |
| 03.01.2024 | 19,65 | 19,72 | 18,77 | 18,93 | -4,03% | 14.028,00 |
| 02.01.2024 | 20,47 | 20,61 | 19,47 | 19,72 | -3,33% | 7.884,00 |
| 29.12.2023 | 20,38 | 20,56 | 20,29 | 20,40 | -0,05% | 1.500,00 |
| 28.12.2023 | 20,21 | 20,53 | 20,18 | 20,41 | 0,69% | 2.960,00 |
| 27.12.2023 | 20,14 | 20,88 | 20,08 | 20,27 | 0,75% | 2.015,00 |
| 22.12.2023 | 20,14 | 20,26 | 19,53 | 20,12 | -0,45% | 6.933,00 |
| 21.12.2023 | 19,80 | 20,29 | 19,56 | 20,21 | 2,10% | 1.360,00 |
| 20.12.2023 | 19,62 | 20,17 | 19,59 | 19,80 | 0,76% | 2.480,00 |
| 19.12.2023 | 18,95 | 19,72 | 18,71 | 19,65 | 5,34% | 16.050,00 |
| 18.12.2023 | 19,67 | 19,87 | 18,10 | 18,65 | -4,85% | 13.903,00 |
| 15.12.2023 | 19,83 | 20,12 | 19,58 | 19,60 | -1,33% | 5.452,00 |
| 14.12.2023 | 19,78 | 20,22 | 19,66 | 19,87 | 0,89% | 9.150,00 |
| 13.12.2023 | 19,56 | 19,81 | 19,22 | 19,69 | 0,18% | 7.321,00 |
| 12.12.2023 | 19,50 | 19,86 | 19,26 | 19,66 | 0,79% | 12.049,00 |
| 11.12.2023 | 19,64 | 19,74 | 19,32 | 19,50 | -0,59% | 6.150,00 |
| 08.12.2023 | 19,42 | 20,04 | 19,19 | 19,62 | 0,98% | 26.900,00 |
| 07.12.2023 | 20,01 | 20,03 | 19,33 | 19,43 | -2,90% | 7.560,00 |
| 06.12.2023 | 19,96 | 20,32 | 19,86 | 20,01 | -0,02% | 18.310,00 |
| 05.12.2023 | 19,85 | 20,24 | 19,46 | 20,01 | 0,38% | 9.252,00 |
| 04.12.2023 | 20,35 | 20,70 | 19,65 | 19,94 | 1,37% | 17.120,00 |
| 01.12.2023 | 19,45 | 19,81 | 19,20 | 19,67 | 1,52% | 2.436,00 |
| 30.11.2023 | 19,34 | 19,55 | 18,92 | 19,37 | 0,28% | 12.695,00 |
| 29.11.2023 | 19,02 | 19,61 | 18,86 | 19,32 | 1,63% | 5.200,00 |