21,220€
-1,39%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 21,64 | 21,94 | 20,79 | 21,35 | -0,79% | 11.100,00 |
| 23.03.2023 | 21,94 | 22,75 | 21,08 | 21,52 | -3,41% | 14.392,00 |
| 22.03.2023 | 21,56 | 22,28 | 21,51 | 22,28 | 3,72% | 15.270,00 |
| 21.03.2023 | 21,93 | 22,30 | 21,30 | 21,48 | -1,42% | 14.716,00 |
| 20.03.2023 | 21,81 | 21,90 | 21,07 | 21,79 | -1,00% | 6.780,00 |
| 17.03.2023 | 22,54 | 22,96 | 21,88 | 22,01 | -2,35% | 8.935,00 |
| 16.03.2023 | 21,49 | 22,60 | 21,47 | 22,54 | 5,13% | 4.941,00 |
| 15.03.2023 | 21,67 | 21,86 | 21,06 | 21,44 | -0,88% | 10.060,00 |
| 14.03.2023 | 20,21 | 21,82 | 20,14 | 21,63 | 7,08% | 14.830,00 |
| 13.03.2023 | 21,17 | 21,33 | 19,77 | 20,20 | -3,07% | 9.327,00 |
| 10.03.2023 | 21,30 | 21,83 | 20,53 | 20,84 | -2,75% | 8.161,00 |
| 09.03.2023 | 21,99 | 22,44 | 21,02 | 21,43 | -2,72% | 5.602,00 |
| 08.03.2023 | 21,34 | 22,63 | 20,89 | 22,03 | 3,19% | 19.719,00 |
| 07.03.2023 | 22,49 | 22,81 | 20,77 | 21,35 | -5,07% | 7.260,00 |
| 06.03.2023 | 22,70 | 22,96 | 22,44 | 22,49 | -0,31% | 13.775,00 |
| 03.03.2023 | 23,90 | 23,90 | 22,11 | 22,56 | -4,00% | 43.223,00 |
| 02.03.2023 | 25,80 | 26,42 | 23,50 | 23,50 | -9,20% | 9.240,00 |
| 01.03.2023 | 25,90 | 26,50 | 25,36 | 25,88 | 0,08% | 8.370,00 |
| 28.02.2023 | 24,88 | 27,55 | 23,59 | 25,86 | 4,15% | 13.566,00 |
| 27.02.2023 | 22,56 | 25,00 | 22,49 | 24,83 | 10,26% | 28.335,00 |
| 24.02.2023 | 23,40 | 23,53 | 22,49 | 22,52 | -3,80% | 3.560,00 |
| 23.02.2023 | 22,92 | 23,48 | 22,75 | 23,41 | 2,95% | 9.392,00 |
| 22.02.2023 | 22,84 | 23,06 | 22,54 | 22,74 | -0,52% | 752,00 |
| 21.02.2023 | 23,28 | 23,50 | 22,82 | 22,86 | -1,80% | 9.750,00 |
| 20.02.2023 | 23,38 | 23,56 | 23,08 | 23,28 | -0,30% | 2.200,00 |
| 17.02.2023 | 23,54 | 23,55 | 23,00 | 23,35 | -1,14% | 5.475,00 |
| 16.02.2023 | 23,25 | 23,88 | 23,24 | 23,62 | 1,50% | 1.320,00 |
| 15.02.2023 | 22,81 | 23,73 | 22,70 | 23,27 | 1,48% | 11.590,00 |
| 14.02.2023 | 22,79 | 23,11 | 22,55 | 22,93 | 0,61% | 8.510,00 |
| 13.02.2023 | 22,01 | 22,92 | 21,94 | 22,79 | 2,84% | 8.020,00 |
| 10.02.2023 | 22,94 | 23,13 | 21,96 | 22,16 | -3,40% | 430,00 |
| 09.02.2023 | 23,28 | 23,40 | 22,91 | 22,94 | -1,25% | 8.790,00 |
| 08.02.2023 | 23,16 | 23,70 | 23,04 | 23,23 | 0,26% | 1.110,00 |
| 07.02.2023 | 23,06 | 23,20 | 22,60 | 23,17 | 0,52% | 9.024,00 |
| 06.02.2023 | 23,11 | 23,24 | 22,73 | 23,05 | -0,77% | 3.205,00 |
| 03.02.2023 | 23,57 | 23,57 | 22,90 | 23,23 | -1,02% | 2.638,00 |
| 02.02.2023 | 22,67 | 24,04 | 22,65 | 23,47 | 3,53% | 8.000,00 |
| 01.02.2023 | 21,69 | 22,69 | 21,68 | 22,67 | 4,33% | 8.920,00 |
| 31.01.2023 | 21,65 | 22,15 | 21,54 | 21,73 | 0,18% | 3.990,00 |
| 30.01.2023 | 22,84 | 23,25 | 21,56 | 21,69 | -5,86% | 6.924,00 |
| 27.01.2023 | 22,71 | 23,19 | 22,43 | 23,04 | 1,27% | 4.970,00 |
| 26.01.2023 | 23,33 | 23,56 | 22,46 | 22,75 | -0,78% | 7.596,00 |
| 25.01.2023 | 22,72 | 23,41 | 22,40 | 22,93 | 0,84% | 13.294,00 |
| 24.01.2023 | 22,12 | 22,97 | 22,08 | 22,74 | 2,80% | 8.550,00 |
| 23.01.2023 | 22,13 | 22,73 | 21,74 | 22,12 | -0,18% | 5.166,00 |
| 20.01.2023 | 21,76 | 22,21 | 21,54 | 22,16 | 2,03% | 5.560,00 |
| 19.01.2023 | 22,95 | 23,03 | 21,65 | 21,72 | -5,15% | 3.042,00 |
| 18.01.2023 | 23,24 | 23,59 | 22,26 | 22,90 | -1,25% | 5.960,00 |
| 17.01.2023 | 23,56 | 23,72 | 22,80 | 23,19 | -1,65% | 6.675,00 |
| 16.01.2023 | 23,92 | 24,28 | 23,21 | 23,58 | -1,42% | 6.755,00 |
| 13.01.2023 | 23,61 | 24,00 | 23,28 | 23,92 | 2,31% | 9.174,00 |
| 12.01.2023 | 22,17 | 23,65 | 22,15 | 23,38 | 8,44% | 10.939,00 |
| 11.01.2023 | 20,91 | 21,88 | 20,62 | 21,56 | 2,47% | 2.470,00 |
| 10.01.2023 | 21,15 | 21,18 | 20,47 | 21,04 | -0,52% | 6.065,00 |
| 09.01.2023 | 20,71 | 21,47 | 20,71 | 21,15 | 2,22% | 1.919,00 |
| 06.01.2023 | 20,11 | 20,76 | 19,72 | 20,69 | 3,09% | 4.688,00 |
| 05.01.2023 | 19,95 | 20,28 | 19,57 | 20,07 | 0,17% | 2.660,00 |
| 04.01.2023 | 19,24 | 20,44 | 18,74 | 20,04 | 5,12% | 8.280,00 |
| 03.01.2023 | 18,61 | 19,25 | 18,56 | 19,06 | 2,14% | 13.410,00 |
| 02.01.2023 | 18,58 | 19,00 | 18,33 | 18,66 | 0,13% | 5.387,00 |
| 30.12.2022 | 18,86 | 19,10 | 18,59 | 18,64 | -1,45% | 1.500,00 |
| 29.12.2022 | 18,24 | 18,96 | 18,20 | 18,91 | 3,64% | 10.544,00 |
| 28.12.2022 | 18,66 | 18,68 | 18,23 | 18,25 | -2,12% | 1.157,00 |
| 27.12.2022 | 19,49 | 19,69 | 18,61 | 18,64 | -3,94% | 1.050,00 |
| 23.12.2022 | 19,06 | 19,68 | 19,04 | 19,41 | 1,97% | 5.816,00 |
| 22.12.2022 | 20,15 | 20,20 | 18,81 | 19,03 | -5,23% | 2.940,00 |
| 21.12.2022 | 19,61 | 20,10 | 19,33 | 20,08 | 3,08% | 4.980,00 |
| 20.12.2022 | 19,78 | 20,10 | 19,24 | 19,48 | -1,91% | 3.265,00 |
| 19.12.2022 | 19,89 | 20,36 | 19,42 | 19,86 | -0,28% | 4.420,00 |
| 16.12.2022 | 19,88 | 19,92 | 19,31 | 19,92 | 0,33% | 5.632,00 |
| 15.12.2022 | 20,70 | 20,99 | 19,51 | 19,85 | -4,75% | 3.270,00 |
| 14.12.2022 | 21,37 | 21,48 | 20,58 | 20,84 | -2,07% | 5.734,00 |
| 13.12.2022 | 21,07 | 21,74 | 20,73 | 21,28 | 1,24% | 11.601,00 |
| 12.12.2022 | 21,08 | 21,24 | 20,71 | 21,02 | -0,76% | 12.518,00 |
| 09.12.2022 | 21,28 | 21,48 | 20,66 | 21,18 | -0,05% | 5.420,00 |
| 08.12.2022 | 20,14 | 21,32 | 20,11 | 21,19 | 5,21% | 9.670,00 |
| 07.12.2022 | 20,05 | 20,29 | 19,00 | 20,14 | 0,35% | 9.663,00 |
| 06.12.2022 | 18,65 | 20,74 | 18,64 | 20,07 | 8,02% | 6.340,00 |
| 05.12.2022 | 19,35 | 19,35 | 18,41 | 18,58 | -3,20% | 5.154,00 |
| 02.12.2022 | 19,31 | 19,62 | 18,21 | 19,20 | -0,78% | 5.220,00 |
| 01.12.2022 | 18,39 | 19,69 | 18,32 | 19,35 | 5,22% | 9.170,00 |
| 30.11.2022 | 17,71 | 18,39 | 17,46 | 18,39 | 3,93% | 3.906,00 |
| 29.11.2022 | 17,85 | 18,01 | 17,40 | 17,69 | -0,06% | 8.518,00 |
| 28.11.2022 | 17,91 | 18,06 | 17,61 | 17,70 | -1,78% | 2.511,00 |
| 25.11.2022 | 18,31 | 18,33 | 17,78 | 18,02 | -0,83% | 520,00 |
| 24.11.2022 | 18,21 | 18,44 | 17,89 | 18,17 | 1,51% | 450,00 |
| 23.11.2022 | 17,62 | 18,03 | 17,37 | 17,90 | 1,59% | 900,00 |
| 22.11.2022 | 17,62 | 17,62 | 17,62 | 17,62 | -0,62% | - |
| 21.11.2022 | 18,61 | 18,61 | 17,70 | 17,73 | -4,57% | 1.999,00 |
| 18.11.2022 | 18,50 | 18,73 | 18,03 | 18,58 | 0,11% | 262,00 |
| 17.11.2022 | 17,84 | 18,56 | 17,82 | 18,56 | 5,10% | 2.170,00 |
| 16.11.2022 | 18,52 | 18,79 | 17,66 | 17,66 | -4,54% | 2.260,00 |
| 15.11.2022 | 18,58 | 18,96 | 18,41 | 18,50 | -0,05% | 1.590,00 |
| 14.11.2022 | 18,71 | 18,81 | 18,39 | 18,51 | -1,86% | 1.432,00 |
| 11.11.2022 | 18,26 | 19,06 | 18,26 | 18,86 | 10,16% | 1.150,00 |
| 10.11.2022 | 17,12 | 17,12 | 17,12 | 17,12 | -3,06% | - |
| 09.11.2022 | 18,03 | 18,24 | 17,41 | 17,66 | -1,56% | 2.800,00 |
| 08.11.2022 | 16,95 | 18,13 | 16,70 | 17,94 | 7,81% | 4.362,00 |
| 07.11.2022 | 15,82 | 16,83 | 15,61 | 16,64 | 5,52% | 2.776,00 |
| 04.11.2022 | 16,22 | 16,44 | 15,62 | 15,77 | -2,29% | 1.205,00 |