37,280€
1,80%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 24,42 | 25,02 | 23,70 | 24,14 | -0,82% | 10.480,00 |
| 13.02.2026 | 23,18 | 25,13 | 23,15 | 24,34 | 5,92% | 9.620,00 |
| 12.02.2026 | 22,59 | 23,35 | 22,37 | 22,98 | 2,22% | 11.126,00 |
| 11.02.2026 | 23,26 | 23,41 | 22,28 | 22,48 | -1,23% | 8.550,00 |
| 10.02.2026 | 21,79 | 22,77 | 21,45 | 22,76 | 4,84% | 7.610,00 |
| 09.02.2026 | 20,82 | 21,81 | 20,81 | 21,71 | 4,68% | 11.175,00 |
| 06.02.2026 | 20,03 | 20,89 | 19,63 | 20,74 | 3,96% | 21.686,00 |
| 05.02.2026 | 21,17 | 21,22 | 19,70 | 19,95 | -5,94% | 11.742,00 |
| 04.02.2026 | 22,74 | 22,93 | 20,57 | 21,21 | -15,43% | 11.632,00 |
| 03.02.2026 | 26,24 | 26,39 | 24,67 | 25,08 | -4,24% | 17.310,00 |
| 02.02.2026 | 26,36 | 26,46 | 25,72 | 26,19 | -1,39% | 86.000,00 |
| 30.01.2026 | 26,98 | 27,18 | 26,41 | 26,56 | -2,50% | 4.165,00 |
| 29.01.2026 | 27,47 | 27,58 | 26,41 | 27,24 | -1,02% | 26.250,00 |
| 28.01.2026 | 29,03 | 29,84 | 27,39 | 27,52 | -3,51% | 10.225,00 |
| 27.01.2026 | 28,59 | 28,72 | 28,19 | 28,52 | 0,74% | 960,00 |
| 26.01.2026 | 28,00 | 28,47 | 27,56 | 28,31 | 2,13% | 1.635,00 |
| 23.01.2026 | 28,00 | 28,35 | 27,43 | 27,72 | -1,04% | 18.457,00 |
| 22.01.2026 | 28,00 | 28,80 | 27,65 | 28,01 | 0,21% | 18.150,00 |
| 21.01.2026 | 27,69 | 27,96 | 26,89 | 27,95 | 1,34% | 8.500,00 |
| 20.01.2026 | 27,37 | 28,21 | 26,95 | 27,58 | 0,29% | 16.311,00 |
| 19.01.2026 | 27,87 | 28,32 | 27,48 | 27,50 | -4,91% | 12.069,00 |
| 16.01.2026 | 28,56 | 29,27 | 28,40 | 28,92 | 2,26% | 17.110,00 |
| 15.01.2026 | 26,72 | 28,99 | 26,55 | 28,28 | 6,04% | 11.743,00 |
| 14.01.2026 | 26,89 | 27,03 | 26,13 | 26,67 | -0,89% | 29.350,00 |
| 13.01.2026 | 27,20 | 27,87 | 26,63 | 26,91 | 3,34% | 11.068,00 |
| 12.01.2026 | 25,59 | 26,33 | 25,14 | 26,04 | 2,36% | 14.430,00 |
| 09.01.2026 | 24,89 | 25,52 | 24,81 | 25,44 | 2,75% | 5.260,00 |
| 08.01.2026 | 23,99 | 26,67 | 23,99 | 24,76 | 2,61% | 13.770,00 |
| 07.01.2026 | 24,11 | 24,34 | 23,74 | 24,13 | -0,21% | - |
| 06.01.2026 | 24,28 | 24,45 | 23,65 | 24,18 | 0,33% | - |
| 05.01.2026 | 23,87 | 24,46 | 23,65 | 24,10 | 2,64% | 8.330,00 |
| 02.01.2026 | 22,84 | 23,86 | 22,08 | 23,48 | 1,91% | 12.970,00 |
| 30.12.2025 | 22,80 | 23,13 | 22,65 | 23,04 | 2,31% | 3.391,00 |
| 29.12.2025 | 22,41 | 22,90 | 22,24 | 22,52 | 2,09% | 3.270,00 |
| 23.12.2025 | 21,90 | 22,52 | 21,90 | 22,06 | 1,38% | 210,00 |
| 22.12.2025 | 21,65 | 22,61 | 21,63 | 21,76 | 0,74% | 1.924,00 |
| 19.12.2025 | 23,05 | 23,40 | 21,60 | 21,60 | -5,92% | 5.500,00 |
| 18.12.2025 | 23,29 | 23,32 | 22,96 | 22,96 | -0,35% | 21.200,00 |
| 17.12.2025 | 22,74 | 23,68 | 22,56 | 23,04 | 1,72% | 1.200,00 |
| 16.12.2025 | 22,53 | 23,25 | 22,50 | 22,65 | 0,58% | 1.900,00 |
| 15.12.2025 | 22,35 | 22,85 | 22,31 | 22,52 | 1,17% | 15.500,00 |
| 12.12.2025 | 22,65 | 22,84 | 22,24 | 22,26 | -2,15% | 20.900,00 |
| 11.12.2025 | 22,60 | 22,89 | 22,32 | 22,75 | -0,22% | 1.800,00 |
| 10.12.2025 | 22,54 | 22,85 | 22,33 | 22,80 | 1,92% | 3.770,00 |
| 09.12.2025 | 23,12 | 23,26 | 22,37 | 22,37 | -2,31% | 1.104,00 |
| 08.12.2025 | 23,20 | 23,35 | 22,88 | 22,90 | 0,09% | 20.814,00 |
| 05.12.2025 | 23,02 | 23,33 | 22,79 | 22,88 | 0,35% | 11.000,00 |
| 04.12.2025 | 22,20 | 23,03 | 22,12 | 22,80 | 3,64% | 4.099,00 |
| 03.12.2025 | 22,21 | 22,72 | 21,84 | 22,00 | -0,54% | 594,00 |
| 02.12.2025 | 22,65 | 22,93 | 22,06 | 22,12 | -2,64% | 2.435,00 |
| 01.12.2025 | 21,99 | 23,37 | 21,63 | 22,72 | 3,09% | 3.720,00 |
| 28.11.2025 | 21,81 | 22,24 | 21,69 | 22,04 | 1,47% | 1.272,00 |
| 27.11.2025 | 21,65 | 22,01 | 21,30 | 21,72 | -1,09% | 12.250,00 |