PVA TEPLA AG O.N.
[WKN: 746100 | ISIN: DE0007461006]
Aktienkurse
21,580€ -4,09%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid: Ask:

Aktienkurse zur PVA TEPLA AG O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
28.11.2023 18,85 19,07 18,72 19,01 1,09% 5.800,00
27.11.2023 18,11 19,06 18,07 18,80 3,21% 13.190,00
24.11.2023 18,32 18,36 17,99 18,22 -0,68% 10.760,00
23.11.2023 18,28 18,41 17,93 18,34 0,55% 3.800,00
22.11.2023 18,31 18,49 17,97 18,24 -0,55% 9.684,00
21.11.2023 18,73 18,76 18,26 18,34 -1,87% 2.950,00
20.11.2023 18,87 19,03 18,51 18,69 -0,43% 12.165,00
17.11.2023 18,88 19,26 18,71 18,77 0,27% 7.390,00
16.11.2023 18,83 18,92 18,44 18,72 -0,56% 3.812,00
15.11.2023 18,79 19,18 18,61 18,83 0,08% 5.780,00
14.11.2023 18,13 18,92 18,09 18,81 3,61% 9.390,00
13.11.2023 18,13 18,39 18,04 18,16 -0,47% 15.375,00
10.11.2023 18,33 18,37 17,54 18,24 -0,44% 11.885,00
09.11.2023 18,27 18,51 17,76 18,32 0,25% 5.385,00
08.11.2023 18,18 18,45 17,95 18,28 0,05% 8.960,00
07.11.2023 17,97 18,57 17,83 18,27 1,61% 9.275,00
06.11.2023 18,13 18,54 17,79 17,98 0,50% 10.915,00
03.11.2023 16,46 17,96 16,18 17,89 8,53% 15.562,00
02.11.2023 14,60 16,95 14,60 16,48 12,95% 9.775,00
01.11.2023 14,47 14,59 13,99 14,59 0,86% 11.870,00
31.10.2023 14,25 14,47 14,08 14,47 -0,03% 5.888,00
30.10.2023 14,43 14,57 14,03 14,47 2,01% 10.928,00
27.10.2023 14,20 14,38 14,07 14,19 0,39% 7.020,00
26.10.2023 14,19 14,38 13,83 14,13 -0,74% 25.490,00
25.10.2023 14,68 14,72 14,16 14,24 -2,50% 1.720,00
24.10.2023 14,57 14,79 14,39 14,60 0,34% 5.050,00
23.10.2023 14,73 14,82 14,08 14,55 -0,48% 7.440,00
20.10.2023 14,70 14,97 14,36 14,62 -0,98% 22.340,00
19.10.2023 14,94 15,14 14,66 14,77 -1,04% 6.100,00
18.10.2023 15,38 15,48 14,84 14,92 -3,18% 300,00
17.10.2023 15,54 15,63 14,95 15,41 -0,58% 9.170,00
16.10.2023 15,88 16,04 15,35 15,50 -1,71% 6.600,00
13.10.2023 16,53 16,53 15,67 15,77 -4,71% 5.384,00
12.10.2023 15,77 16,55 15,73 16,55 5,18% 11.445,00
11.10.2023 15,17 16,04 15,07 15,74 3,62% 10.877,00
10.10.2023 14,94 15,23 14,83 15,19 2,08% 12.566,00
09.10.2023 15,21 15,26 14,66 14,88 -2,81% 18.400,00
06.10.2023 15,29 15,48 14,95 15,31 -0,03% 16.380,00
05.10.2023 15,65 15,67 15,14 15,31 -1,83% 2.550,00
04.10.2023 15,04 15,64 14,82 15,60 3,55% 300,00