36,770€
-0,19%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,13 | 38,51 | 37,04 | 37,49 | 1,74% | 5.900,00 |
| 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 |
| 09.04.2026 | 31,69 | 32,07 | 30,74 | 31,05 | -2,30% | 900,00 |
| 08.04.2026 | 31,74 | 32,23 | 31,30 | 31,78 | 6,36% | 3.047,00 |
| 07.04.2026 | 29,95 | 30,60 | 29,52 | 29,88 | -1,52% | 10.405,00 |
| 02.04.2026 | 30,93 | 30,94 | 28,44 | 30,34 | -3,01% | 25.900,00 |
| 01.04.2026 | 30,24 | 31,67 | 30,03 | 31,28 | 4,13% | 2.300,00 |
| 31.03.2026 | 30,10 | 30,22 | 29,07 | 30,04 | 0,84% | 3.640,00 |
| 30.03.2026 | 30,13 | 31,30 | 29,45 | 29,79 | -2,07% | 9.832,00 |
| 27.03.2026 | 32,45 | 32,86 | 30,21 | 30,42 | -5,65% | 27.847,00 |
| 26.03.2026 | 32,62 | 33,09 | 32,08 | 32,24 | -1,86% | 25.346,00 |
| 25.03.2026 | 31,16 | 33,49 | 31,13 | 32,85 | 5,49% | 34.446,00 |
| 24.03.2026 | 29,83 | 31,60 | 28,71 | 31,14 | 3,66% | 20.338,00 |
| 23.03.2026 | 26,38 | 31,04 | 25,87 | 30,04 | 12,47% | 12.255,00 |
| 20.03.2026 | 28,09 | 29,59 | 26,61 | 26,71 | -5,05% | 8.484,00 |
| 19.03.2026 | 26,70 | 29,88 | 26,52 | 28,13 | 4,73% | 3.350,00 |
| 18.03.2026 | 26,96 | 27,64 | 26,27 | 26,86 | 0,60% | 11.248,00 |
| 17.03.2026 | 26,46 | 26,85 | 25,66 | 26,70 | 0,11% | 2.225,00 |
| 16.03.2026 | 26,58 | 26,99 | 26,32 | 26,67 | 1,02% | 1.175,00 |
| 13.03.2026 | 26,68 | 27,00 | 26,03 | 26,40 | -1,09% | 4.180,00 |
| 12.03.2026 | 25,83 | 27,22 | 25,77 | 26,69 | 2,42% | 9.000,00 |
| 11.03.2026 | 26,92 | 27,09 | 25,97 | 26,06 | -2,91% | 800,00 |
| 10.03.2026 | 26,66 | 27,66 | 26,66 | 26,84 | 1,40% | 9.185,00 |
| 09.03.2026 | 25,53 | 26,67 | 24,73 | 26,47 | 0,53% | 5.333,00 |
| 06.03.2026 | 27,19 | 27,34 | 25,91 | 26,33 | -1,86% | - |
| 05.03.2026 | 27,93 | 28,51 | 26,74 | 26,83 | -4,49% | 2.600,00 |
| 04.03.2026 | 26,83 | 28,22 | 26,31 | 28,09 | 3,96% | 13.939,00 |
| 03.03.2026 | 26,95 | 27,39 | 26,06 | 27,02 | -0,92% | 37.563,00 |
| 02.03.2026 | 25,99 | 27,70 | 25,42 | 27,27 | 0,29% | 12.090,00 |
| 27.02.2026 | 26,31 | 27,38 | 26,27 | 27,19 | 3,34% | 18.560,00 |
| 26.02.2026 | 26,57 | 27,41 | 25,90 | 26,31 | -1,61% | 7.910,00 |
| 25.02.2026 | 25,86 | 27,15 | 25,56 | 26,74 | 4,58% | 6.300,00 |
| 24.02.2026 | 25,04 | 26,15 | 25,00 | 25,57 | 2,24% | 9.130,00 |
| 23.02.2026 | 24,54 | 25,56 | 24,39 | 25,01 | 1,17% | 13.150,00 |
| 20.02.2026 | 25,29 | 25,78 | 24,50 | 24,72 | -1,83% | 918,00 |
| 19.02.2026 | 24,90 | 25,55 | 24,57 | 25,18 | 1,04% | 9.840,00 |
| 18.02.2026 | 25,12 | 25,14 | 24,16 | 24,92 | -0,60% | 1.196,00 |
| 17.02.2026 | 23,97 | 25,08 | 23,64 | 25,07 | 3,85% | 322,00 |