30,860€
2,94%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 30,11 | 30,92 | 29,94 | 30,86 | 2,66% | 3.272,00 |
| 27.08.2026 | 29,81 | 30,20 | 29,50 | 30,06 | 3,44% | 1.615,00 |
| 26.08.2026 | 29,38 | 29,56 | 28,57 | 29,06 | -1,06% | 21.355,00 |
| 25.08.2026 | 28,82 | 30,06 | 28,80 | 29,37 | 2,41% | 14.100,00 |
| 24.08.2026 | 29,45 | 29,59 | 28,34 | 28,68 | -3,08% | 14.145,00 |
| 21.08.2026 | 29,49 | 30,14 | 29,22 | 29,59 | 0,61% | 4.294,00 |
| 20.08.2026 | 29,10 | 29,85 | 28,93 | 29,41 | 1,10% | 6.195,00 |
| 19.08.2026 | 29,82 | 30,22 | 28,77 | 29,09 | -3,36% | 19.268,00 |
| 18.08.2026 | 30,82 | 30,94 | 29,76 | 30,10 | -3,53% | 5.600,00 |
| 17.08.2026 | 31,33 | 31,82 | 30,78 | 31,20 | -0,16% | 9.805,00 |
| 14.08.2026 | 31,60 | 31,83 | 31,01 | 31,25 | -1,14% | 20.040,00 |
| 13.08.2026 | 32,15 | 32,23 | 31,50 | 31,61 | -1,00% | 1.470,00 |
| 12.08.2026 | 31,87 | 32,48 | 31,67 | 31,93 | 0,54% | 29.150,00 |
| 11.08.2026 | 30,50 | 32,17 | 30,03 | 31,76 | 3,96% | 4.835,00 |
| 10.08.2026 | 30,36 | 31,66 | 30,09 | 30,55 | 1,33% | 8.673,00 |
| 07.08.2026 | 29,93 | 30,86 | 29,21 | 30,15 | 0,57% | 9.050,00 |
| 06.08.2026 | 33,41 | 33,42 | 29,89 | 29,98 | -13,30% | 11.736,00 |
| 05.08.2026 | 35,28 | 35,35 | 33,98 | 34,58 | -1,82% | 21.920,00 |
| 04.08.2026 | 34,54 | 35,90 | 34,50 | 35,22 | 2,35% | 7.705,00 |
| 03.08.2026 | 33,56 | 34,42 | 32,27 | 34,41 | 3,99% | 2.400,00 |
| 31.07.2026 | 33,62 | 34,42 | 32,72 | 33,09 | 0,70% | 1.324,00 |
| 30.07.2026 | 31,24 | 33,24 | 31,20 | 32,86 | 5,15% | 560,00 |
| 29.07.2026 | 32,88 | 32,95 | 31,07 | 31,25 | -5,56% | 10.366,00 |
| 28.07.2026 | 33,36 | 33,67 | 31,72 | 33,09 | -3,13% | 12.294,00 |
| 27.07.2026 | 37,12 | 37,28 | 33,75 | 34,16 | -6,67% | 8.041,00 |
| 24.07.2026 | 36,77 | 37,81 | 36,25 | 36,60 | -0,92% | 1.998,00 |
| 23.07.2026 | 37,84 | 37,96 | 36,37 | 36,94 | -3,02% | 6.932,00 |
| 22.07.2026 | 37,97 | 38,62 | 37,19 | 38,09 | 0,26% | 10.708,00 |
| 21.07.2026 | 36,92 | 38,18 | 36,48 | 37,99 | 5,44% | 7.623,00 |
| 20.07.2026 | 36,76 | 37,27 | 36,02 | 36,03 | -1,45% | 4.480,00 |
| 17.07.2026 | 37,59 | 37,74 | 34,67 | 36,56 | -4,87% | 16.555,00 |
| 16.07.2026 | 39,68 | 40,14 | 37,56 | 38,43 | -3,00% | 2.224,00 |
| 15.07.2026 | 38,90 | 40,33 | 38,12 | 39,62 | 3,12% | 2.108,00 |
| 14.07.2026 | 37,97 | 38,59 | 36,95 | 38,42 | 1,88% | 3.810,00 |
| 13.07.2026 | 38,90 | 39,44 | 37,56 | 37,71 | -4,99% | 6.985,00 |
| 10.07.2026 | 38,77 | 39,81 | 37,50 | 39,69 | 3,22% | 1.960,00 |
| 09.07.2026 | 37,13 | 39,21 | 36,72 | 38,45 | 4,34% | 28.400,00 |
| 08.07.2026 | 37,16 | 37,69 | 34,89 | 36,85 | -0,41% | 4.671,00 |
| 07.07.2026 | 39,16 | 39,31 | 36,54 | 37,00 | -8,03% | 8.848,00 |
| 06.07.2026 | 41,64 | 41,79 | 39,52 | 40,23 | -3,46% | 2.420,00 |
| 03.07.2026 | 39,81 | 42,49 | 38,86 | 41,67 | 6,82% | 16.825,00 |
| 02.07.2026 | 43,05 | 43,06 | 38,71 | 39,01 | -9,85% | 23.388,00 |
| 01.07.2026 | 44,53 | 46,72 | 43,11 | 43,27 | -3,05% | 4.782,00 |
| 30.06.2026 | 43,84 | 45,31 | 43,18 | 44,63 | 1,94% | 6.092,00 |
| 29.06.2026 | 43,82 | 45,21 | 42,45 | 43,78 | -0,09% | 11.404,00 |
| 26.06.2026 | 42,95 | 43,83 | 41,89 | 43,82 | 0,50% | 4.552,00 |
| 25.06.2026 | 41,05 | 45,26 | 40,74 | 43,60 | 9,52% | 6.901,00 |
| 24.06.2026 | 40,92 | 41,44 | 39,39 | 39,81 | -2,19% | 4.370,00 |
| 23.06.2026 | 42,57 | 42,61 | 39,67 | 40,70 | -5,70% | 3.660,00 |
| 22.06.2026 | 43,63 | 44,26 | 42,40 | 43,16 | -1,10% | 4.682,00 |
| 19.06.2026 | 43,87 | 44,65 | 42,84 | 43,64 | -1,04% | 22.256,00 |
| 18.06.2026 | 45,52 | 46,35 | 43,99 | 44,10 | -2,07% | 10.620,00 |
| 17.06.2026 | 42,55 | 45,56 | 42,32 | 45,03 | 6,38% | 9.051,00 |
| 16.06.2026 | 43,72 | 44,10 | 41,99 | 42,33 | -3,11% | 8.300,00 |
| 15.06.2026 | 44,30 | 44,66 | 43,18 | 43,69 | 0,18% | 11.564,00 |
| 12.06.2026 | 43,87 | 44,12 | 41,98 | 43,61 | 1,89% | 4.600,00 |
| 11.06.2026 | 41,58 | 42,96 | 41,49 | 42,80 | 3,53% | 3.055,00 |
| 10.06.2026 | 41,04 | 42,68 | 40,48 | 41,34 | 0,46% | 6.120,00 |
| 09.06.2026 | 42,51 | 43,69 | 40,78 | 41,15 | -2,44% | 6.645,00 |
| 08.06.2026 | 39,09 | 42,63 | 38,76 | 42,18 | 8,60% | 12.800,00 |
| 05.06.2026 | 42,15 | 42,42 | 38,32 | 38,84 | -8,33% | 2.455,00 |
| 04.06.2026 | 43,05 | 44,02 | 41,57 | 42,37 | -1,44% | 8.420,00 |
| 03.06.2026 | 42,36 | 44,27 | 42,34 | 42,99 | 0,89% | 18.388,00 |
| 02.06.2026 | 41,51 | 43,11 | 41,12 | 42,61 | 2,80% | 12.395,00 |
| 01.06.2026 | 43,91 | 43,94 | 40,17 | 41,45 | -4,93% | 5.294,00 |
| 29.05.2026 | 43,93 | 44,34 | 43,28 | 43,60 | -0,50% | 1.680,00 |
| 28.05.2026 | 43,01 | 44,78 | 42,77 | 43,82 | 1,20% | 9.270,00 |
| 27.05.2026 | 44,86 | 45,11 | 43,17 | 43,30 | -3,24% | 5.140,00 |
| 26.05.2026 | 43,76 | 45,14 | 43,22 | 44,75 | 2,73% | 12.609,00 |
| 25.05.2026 | 43,33 | 43,83 | 42,68 | 43,56 | 3,05% | 8.943,00 |
| 22.05.2026 | 41,48 | 43,09 | 41,25 | 42,27 | 2,95% | 4.380,00 |
| 21.05.2026 | 42,12 | 42,40 | 40,56 | 41,06 | -2,95% | 4.350,00 |
| 20.05.2026 | 40,51 | 42,83 | 40,51 | 42,31 | 2,74% | 1.090,00 |
| 19.05.2026 | 43,21 | 43,77 | 40,80 | 41,18 | -4,81% | 22.190,00 |
| 18.05.2026 | 43,40 | 45,66 | 43,04 | 43,26 | -0,60% | 3.718,00 |
| 15.05.2026 | 42,65 | 44,44 | 42,27 | 43,52 | 0,88% | 4.850,00 |
| 14.05.2026 | 41,44 | 44,16 | 41,44 | 43,14 | 4,35% | 8.490,00 |
| 13.05.2026 | 40,58 | 41,96 | 39,85 | 41,34 | 3,66% | 13.753,00 |
| 12.05.2026 | 42,23 | 42,62 | 39,72 | 39,88 | -6,76% | 3.798,00 |
| 11.05.2026 | 44,53 | 44,97 | 42,15 | 42,77 | -1,06% | 16.088,00 |
| 08.05.2026 | 40,31 | 43,90 | 40,01 | 43,23 | 7,64% | 7.532,00 |
| 07.05.2026 | 38,92 | 41,68 | 38,32 | 40,16 | 6,30% | 6.107,00 |
| 06.05.2026 | 39,62 | 39,73 | 36,99 | 37,78 | -3,43% | 4.365,00 |
| 05.05.2026 | 37,06 | 39,14 | 36,89 | 39,12 | 5,93% | 450,00 |
| 04.05.2026 | 36,55 | 38,08 | 36,53 | 36,93 | 1,34% | 7.382,00 |
| 30.04.2026 | 35,06 | 37,19 | 34,91 | 36,44 | 4,03% | 11.250,00 |
| 29.04.2026 | 34,24 | 35,35 | 34,16 | 35,03 | 3,33% | 2.432,00 |
| 28.04.2026 | 34,96 | 35,22 | 33,08 | 33,90 | -3,03% | 12.585,00 |
| 27.04.2026 | 37,05 | 37,66 | 34,75 | 34,96 | -6,22% | 15.029,00 |
| 24.04.2026 | 37,06 | 37,96 | 36,51 | 37,28 | 1,44% | 5.760,00 |
| 23.04.2026 | 36,85 | 38,29 | 36,70 | 36,75 | -1,50% | 1.800,00 |
| 22.04.2026 | 38,69 | 39,84 | 36,99 | 37,31 | -2,43% | 4.690,00 |
| 21.04.2026 | 37,93 | 39,22 | 37,68 | 38,24 | 2,30% | 8.500,00 |
| 20.04.2026 | 35,97 | 37,96 | 35,37 | 37,38 | 4,38% | 8.175,00 |
| 17.04.2026 | 34,80 | 36,76 | 34,68 | 35,81 | 2,46% | 7.830,00 |
| 16.04.2026 | 34,15 | 35,19 | 34,09 | 34,95 | 2,52% | 6.541,00 |
| 15.04.2026 | 32,98 | 34,62 | 32,65 | 34,09 | 3,27% | 11.200,00 |
| 14.04.2026 | 33,14 | 34,08 | 32,71 | 33,01 | -0,69% | 19.770,00 |
| 13.04.2026 | 32,39 | 33,36 | 32,17 | 33,24 | 1,34% | 18.200,00 |
| 10.04.2026 | 31,07 | 33,36 | 31,05 | 32,80 | 5,64% | 348,00 |