14,430€
2,49%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
Ask:
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,10 | 14,56 | 14,10 | 14,55 | 2,68% | 7.050,00 |
| 25.07.2024 | 14,25 | 14,45 | 14,03 | 14,17 | -1,70% | 13.699,00 |
| 24.07.2024 | 14,40 | 14,43 | 14,13 | 14,41 | -0,17% | 10.460,00 |
| 23.07.2024 | 14,36 | 14,48 | 14,23 | 14,44 | 0,63% | 42.000,00 |
| 22.07.2024 | 13,93 | 14,74 | 13,93 | 14,35 | 3,09% | 19.068,00 |
| 19.07.2024 | 14,35 | 14,37 | 13,91 | 13,92 | -2,39% | 19.650,00 |
| 18.07.2024 | 14,42 | 14,50 | 14,14 | 14,26 | -1,45% | 13.814,00 |
| 17.07.2024 | 14,93 | 14,99 | 14,36 | 14,47 | -3,37% | 23.000,00 |
| 16.07.2024 | 14,82 | 15,05 | 14,81 | 14,97 | 0,77% | 6.575,00 |
| 15.07.2024 | 15,11 | 15,16 | 14,64 | 14,86 | -1,26% | 9.185,00 |
| 12.07.2024 | 14,80 | 15,37 | 14,78 | 15,05 | 1,14% | 11.890,00 |
| 11.07.2024 | 14,90 | 15,00 | 14,61 | 14,88 | -0,44% | 11.210,00 |
| 10.07.2024 | 14,50 | 14,94 | 14,43 | 14,94 | 2,54% | 6.280,00 |
| 09.07.2024 | 15,10 | 15,11 | 14,27 | 14,57 | -4,14% | 13.355,00 |
| 08.07.2024 | 15,77 | 15,99 | 14,78 | 15,20 | -3,89% | 6.165,00 |
| 05.07.2024 | 15,43 | 16,36 | 15,42 | 15,82 | 2,43% | 12.094,00 |
| 04.07.2024 | 15,26 | 15,65 | 15,22 | 15,44 | 1,51% | 900,00 |
| 03.07.2024 | 15,00 | 15,36 | 14,95 | 15,21 | 1,98% | 9.555,00 |
| 02.07.2024 | 15,15 | 15,22 | 14,86 | 14,92 | -1,78% | 25.035,00 |
| 01.07.2024 | 15,39 | 15,46 | 15,08 | 15,19 | -0,62% | 9.658,00 |
| 28.06.2024 | 15,24 | 15,47 | 15,12 | 15,28 | 0,49% | 15.600,00 |
| 27.06.2024 | 15,45 | 15,71 | 15,11 | 15,21 | -1,81% | 6.900,00 |
| 26.06.2024 | 15,59 | 15,99 | 15,29 | 15,49 | -0,77% | 8.980,00 |
| 25.06.2024 | 15,57 | 15,66 | 15,19 | 15,61 | 0,45% | 10.097,00 |
| 24.06.2024 | 15,29 | 16,10 | 15,11 | 15,54 | 1,64% | 9.902,00 |
| 21.06.2024 | 16,61 | 16,61 | 15,15 | 15,29 | -7,62% | 18.592,00 |
| 20.06.2024 | 16,41 | 16,70 | 16,31 | 16,55 | 1,69% | 750,00 |
| 19.06.2024 | 16,85 | 16,91 | 16,18 | 16,27 | -3,90% | 18.332,00 |
| 18.06.2024 | 16,84 | 17,07 | 16,72 | 16,93 | 1,07% | 12.700,00 |
| 17.06.2024 | 17,02 | 17,09 | 16,61 | 16,75 | -0,92% | 10.900,00 |
| 14.06.2024 | 17,94 | 17,94 | 16,73 | 16,91 | -5,32% | 27.769,00 |
| 13.06.2024 | 18,45 | 18,62 | 17,71 | 17,86 | -4,11% | 8.440,00 |
| 12.06.2024 | 18,57 | 18,64 | 18,14 | 18,62 | 1,03% | 6.150,00 |
| 11.06.2024 | 18,47 | 18,59 | 18,40 | 18,43 | -0,83% | 3.500,00 |
| 10.06.2024 | 18,69 | 18,69 | 18,31 | 18,59 | -0,61% | 13.459,00 |
| 07.06.2024 | 18,84 | 19,08 | 18,65 | 18,70 | -0,19% | 4.415,00 |
| 06.06.2024 | 18,87 | 18,93 | 18,66 | 18,74 | -0,50% | 5.700,00 |
| 05.06.2024 | 18,73 | 18,89 | 18,48 | 18,83 | 1,07% | 12.340,00 |
| 04.06.2024 | 18,49 | 18,71 | 18,21 | 18,63 | 1,39% | 21.677,00 |
| 03.06.2024 | 18,73 | 18,87 | 18,35 | 18,38 | -1,69% | 9.248,00 |
| 31.05.2024 | 18,83 | 18,83 | 18,10 | 18,69 | -0,05% | 10.902,00 |
| 30.05.2024 | 18,68 | 18,92 | 18,63 | 18,70 | -0,19% | 15.900,00 |
| 29.05.2024 | 19,02 | 19,16 | 18,71 | 18,74 | -2,01% | 6.600,00 |
| 28.05.2024 | 19,06 | 19,28 | 19,03 | 19,12 | -0,21% | 17.970,00 |
| 27.05.2024 | 19,21 | 19,29 | 18,83 | 19,16 | 0,18% | 8.890,00 |
| 24.05.2024 | 18,64 | 19,26 | 18,40 | 19,13 | 2,00% | 16.650,00 |
| 23.05.2024 | 19,17 | 19,31 | 18,66 | 18,75 | -1,42% | 10.100,00 |
| 22.05.2024 | 19,07 | 19,34 | 18,85 | 19,02 | -0,47% | 23.238,00 |
| 21.05.2024 | 19,69 | 20,01 | 18,85 | 19,11 | -2,99% | 17.850,00 |
| 20.05.2024 | 19,63 | 19,85 | 19,55 | 19,70 | 0,74% | 1.680,00 |
| 17.05.2024 | 19,22 | 19,79 | 18,92 | 19,56 | 2,19% | 10.100,00 |
| 16.05.2024 | 19,21 | 21,39 | 19,12 | 19,14 | -0,78% | 10.785,00 |
| 15.05.2024 | 20,48 | 20,87 | 18,62 | 19,29 | -5,83% | 20.984,00 |
| 14.05.2024 | 19,86 | 20,57 | 19,74 | 20,48 | 2,61% | 7.438,00 |
| 13.05.2024 | 20,07 | 20,10 | 19,81 | 19,96 | -0,52% | 6.553,00 |
| 10.05.2024 | 19,93 | 21,16 | 19,83 | 20,07 | 0,55% | 11.630,00 |
| 09.05.2024 | 19,80 | 20,18 | 19,77 | 19,96 | 0,03% | 6.112,00 |
| 08.05.2024 | 20,31 | 20,41 | 19,77 | 19,95 | -2,01% | 15.000,00 |
| 07.05.2024 | 19,57 | 20,46 | 19,57 | 20,36 | 3,38% | 23.480,00 |
| 06.05.2024 | 19,14 | 19,71 | 18,87 | 19,70 | 4,32% | 12.180,00 |
| 03.05.2024 | 18,75 | 19,21 | 18,62 | 18,88 | 1,12% | 5.047,00 |
| 02.05.2024 | 18,62 | 18,77 | 18,30 | 18,67 | 0,21% | 3.800,00 |
| 30.04.2024 | 18,70 | 18,78 | 18,41 | 18,63 | -0,48% | 1.806,00 |
| 29.04.2024 | 18,75 | 18,84 | 18,45 | 18,72 | 0,70% | 1.150,00 |
| 26.04.2024 | 18,33 | 18,73 | 18,20 | 18,59 | 2,31% | 5.350,00 |
| 25.04.2024 | 18,24 | 18,46 | 17,96 | 18,17 | -0,71% | 570,00 |
| 24.04.2024 | 18,56 | 18,85 | 18,17 | 18,30 | -1,08% | 11.820,00 |
| 23.04.2024 | 17,83 | 18,52 | 17,61 | 18,50 | 4,85% | 25.655,00 |
| 22.04.2024 | 17,58 | 17,72 | 17,29 | 17,65 | 0,92% | 12.780,00 |
| 19.04.2024 | 17,78 | 17,81 | 17,34 | 17,49 | -2,04% | 9.752,00 |
| 18.04.2024 | 18,08 | 18,15 | 17,75 | 17,85 | -0,53% | 4.490,00 |
| 17.04.2024 | 18,10 | 18,36 | 17,87 | 17,95 | -1,18% | 17.711,00 |
| 16.04.2024 | 17,82 | 18,27 | 17,42 | 18,16 | 1,14% | 12.679,00 |
| 15.04.2024 | 17,97 | 18,57 | 17,66 | 17,96 | 2,54% | 12.887,00 |
| 12.04.2024 | 19,06 | 19,29 | 17,31 | 17,51 | -8,13% | 16.978,00 |
| 11.04.2024 | 19,03 | 19,17 | 18,68 | 19,06 | 0,05% | 15.410,00 |
| 10.04.2024 | 18,84 | 19,21 | 18,75 | 19,05 | 1,46% | 7.080,00 |
| 09.04.2024 | 18,74 | 18,92 | 18,57 | 18,78 | 0,67% | 3.600,00 |
| 08.04.2024 | 18,68 | 18,96 | 18,54 | 18,65 | -0,16% | 13.635,00 |
| 05.04.2024 | 19,05 | 19,36 | 18,50 | 18,68 | -2,28% | 9.415,00 |
| 04.04.2024 | 18,97 | 19,71 | 18,95 | 19,12 | 0,50% | 7.464,00 |
| 03.04.2024 | 18,86 | 19,14 | 18,57 | 19,02 | 0,48% | 8.550,00 |
| 02.04.2024 | 18,73 | 19,03 | 18,59 | 18,93 | 0,80% | 30.182,00 |
| 28.03.2024 | 19,04 | 19,24 | 18,74 | 18,78 | -1,49% | 11.980,00 |
| 27.03.2024 | 19,53 | 19,55 | 18,79 | 19,07 | -2,00% | 16.353,00 |
| 26.03.2024 | 19,99 | 20,07 | 19,36 | 19,46 | -1,92% | 10.931,00 |
| 25.03.2024 | 19,48 | 20,40 | 19,38 | 19,84 | 1,98% | 12.652,00 |
| 22.03.2024 | 19,72 | 19,80 | 19,14 | 19,45 | -1,22% | 9.226,00 |
| 21.03.2024 | 20,30 | 20,74 | 19,43 | 19,69 | -3,39% | 25.565,00 |
| 20.03.2024 | 21,70 | 22,65 | 19,58 | 20,38 | -6,08% | 25.495,00 |
| 19.03.2024 | 21,43 | 22,36 | 20,92 | 21,70 | 1,12% | 8.321,00 |
| 18.03.2024 | 21,26 | 21,76 | 21,19 | 21,46 | 1,66% | 9.324,00 |
| 15.03.2024 | 21,48 | 21,66 | 20,67 | 21,11 | -2,09% | 5.673,00 |
| 14.03.2024 | 22,39 | 22,40 | 21,45 | 21,56 | -3,45% | 8.505,00 |
| 13.03.2024 | 22,35 | 22,75 | 22,23 | 22,33 | -0,18% | 13.494,00 |
| 12.03.2024 | 22,34 | 22,42 | 21,80 | 22,37 | 0,13% | 9.450,00 |
| 11.03.2024 | 22,69 | 22,80 | 21,96 | 22,34 | -1,67% | 11.065,00 |
| 08.03.2024 | 23,47 | 23,50 | 22,58 | 22,72 | -2,66% | 12.970,00 |
| 07.03.2024 | 22,92 | 23,54 | 22,56 | 23,34 | 1,66% | 4.974,00 |
| 06.03.2024 | 22,48 | 23,00 | 22,36 | 22,96 | 2,36% | 7.948,00 |