18,965€
-0,32%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,03 | 19,24 | 18,77 | 19,01 | -0,11% | 1.380,00 |
27.03.2024 | 19,51 | 19,54 | 18,79 | 19,03 | -2,49% | 4.081,00 |
26.03.2024 | 19,83 | 20,08 | 19,36 | 19,51 | -1,61% | 1.634,00 |
25.03.2024 | 19,44 | 20,40 | 19,37 | 19,83 | 1,90% | 3.478,00 |
22.03.2024 | 19,69 | 19,81 | 19,11 | 19,46 | -1,17% | 2.233,00 |
21.03.2024 | 20,40 | 20,82 | 19,33 | 19,69 | -3,48% | 14.449,00 |
20.03.2024 | 21,70 | 22,65 | 19,57 | 20,40 | -6,08% | 14.728,00 |
19.03.2024 | 21,48 | 22,42 | 20,92 | 21,72 | 1,12% | 5.878,00 |
18.03.2024 | 21,15 | 21,77 | 21,13 | 21,48 | 1,66% | 545,00 |
15.03.2024 | 21,57 | 21,83 | 20,64 | 21,13 | -2,04% | 1.224,00 |
14.03.2024 | 22,32 | 22,38 | 21,45 | 21,57 | -3,36% | 2.585,00 |
13.03.2024 | 22,39 | 22,75 | 22,24 | 22,32 | -0,31% | 330,00 |
12.03.2024 | 22,34 | 22,42 | 21,79 | 22,39 | 0,22% | 34,00 |
11.03.2024 | 22,74 | 22,83 | 21,94 | 22,34 | -1,76% | 2.417,00 |
08.03.2024 | 23,39 | 23,49 | 22,61 | 22,74 | -2,78% | 1.770,00 |
07.03.2024 | 22,97 | 23,54 | 22,56 | 23,39 | 1,74% | 864,00 |
06.03.2024 | 22,45 | 23,02 | 22,36 | 22,99 | 2,31% | 1.030,00 |
05.03.2024 | 23,01 | 23,66 | 22,41 | 22,47 | -2,52% | 4.393,00 |
04.03.2024 | 22,72 | 23,34 | 22,59 | 23,05 | 1,63% | 2.470,00 |
01.03.2024 | 22,65 | 22,77 | 22,22 | 22,68 | 0,31% | 855,00 |
29.02.2024 | 22,93 | 23,12 | 22,19 | 22,61 | -1,31% | 2.591,00 |
28.02.2024 | 22,78 | 23,13 | 22,17 | 22,91 | 0,57% | 2.368,00 |
27.02.2024 | 21,38 | 23,62 | 21,35 | 22,78 | 6,55% | 13.369,00 |
26.02.2024 | 21,66 | 21,78 | 21,38 | 21,38 | -1,20% | 530,00 |
23.02.2024 | 22,55 | 22,66 | 21,52 | 21,64 | -4,12% | 806,00 |
22.02.2024 | 22,15 | 23,05 | 21,88 | 22,57 | 1,76% | 2.985,00 |
21.02.2024 | 21,59 | 22,19 | 21,34 | 22,18 | 2,64% | 773,00 |
20.02.2024 | 22,26 | 22,27 | 21,32 | 21,61 | -2,92% | 1.005,00 |
19.02.2024 | 22,58 | 22,66 | 22,24 | 22,26 | -1,42% | 1.371,00 |
16.02.2024 | 22,05 | 22,97 | 21,92 | 22,58 | 2,31% | 3.097,00 |
15.02.2024 | 22,07 | 22,60 | 21,80 | 22,07 | -0,09% | 723,00 |
14.02.2024 | 21,47 | 22,50 | 21,23 | 22,09 | 3,03% | 1.026,00 |
13.02.2024 | 22,94 | 22,94 | 20,55 | 21,44 | -6,46% | 9.396,00 |
12.02.2024 | 23,25 | 23,41 | 22,83 | 22,92 | -1,42% | 2.225,00 |
09.02.2024 | 22,09 | 23,35 | 21,98 | 23,25 | 5,25% | 9.335,00 |
08.02.2024 | 21,92 | 22,34 | 21,91 | 22,09 | 0,78% | 1.000,00 |
07.02.2024 | 21,74 | 22,07 | 21,69 | 21,92 | 0,83% | 640,00 |
06.02.2024 | 22,10 | 22,43 | 21,46 | 21,74 | -1,63% | 2.105,00 |
05.02.2024 | 22,00 | 22,21 | 21,57 | 22,10 | 0,59% | 10.179,00 |
02.02.2024 | 21,20 | 22,17 | 21,15 | 21,97 | 3,34% | 6.552,00 |
01.02.2024 | 21,04 | 21,50 | 20,92 | 21,26 | 1,05% | 954,00 |
31.01.2024 | 21,41 | 21,41 | 20,76 | 21,04 | -1,64% | 920,00 |
30.01.2024 | 21,94 | 22,14 | 21,05 | 21,39 | -2,51% | 1.598,00 |
29.01.2024 | 21,81 | 22,27 | 21,64 | 21,94 | 0,41% | 2.276,00 |
26.01.2024 | 22,21 | 22,21 | 21,21 | 21,85 | -1,62% | 3.596,00 |
25.01.2024 | 21,87 | 22,39 | 21,54 | 22,21 | 1,46% | 5.292,00 |
24.01.2024 | 20,29 | 21,99 | 20,12 | 21,89 | 8,53% | 12.340,00 |
23.01.2024 | 20,22 | 20,43 | 20,02 | 20,17 | -0,25% | 850,00 |
22.01.2024 | 19,51 | 20,60 | 19,51 | 20,22 | 3,59% | 2.281,00 |
19.01.2024 | 18,52 | 19,64 | 18,52 | 19,52 | 5,43% | 4.838,00 |
18.01.2024 | 17,75 | 18,59 | 17,66 | 18,52 | 4,31% | 1.483,00 |
17.01.2024 | 18,26 | 18,26 | 17,56 | 17,75 | -2,85% | 4.434,00 |
16.01.2024 | 18,34 | 18,47 | 18,13 | 18,27 | -0,98% | 2.680,00 |
15.01.2024 | 18,58 | 18,71 | 18,27 | 18,45 | -0,65% | 1.095,00 |
12.01.2024 | 18,37 | 18,66 | 18,28 | 18,57 | 1,09% | 1.065,00 |
11.01.2024 | 18,33 | 18,70 | 18,24 | 18,37 | 0,25% | 1.302,00 |
10.01.2024 | 18,60 | 18,63 | 18,14 | 18,33 | -1,48% | 1.205,00 |
09.01.2024 | 19,15 | 19,40 | 18,56 | 18,60 | -2,82% | 1.888,00 |
08.01.2024 | 18,93 | 19,17 | 18,64 | 19,14 | 1,14% | 2.710,00 |
05.01.2024 | 18,94 | 19,05 | 18,47 | 18,93 | -0,08% | 61,00 |
04.01.2024 | 18,91 | 19,03 | 18,29 | 18,94 | 0,19% | 3.110,00 |
03.01.2024 | 19,68 | 19,72 | 18,76 | 18,91 | -3,96% | 1.199,00 |
02.01.2024 | 20,40 | 20,61 | 19,48 | 19,69 | -3,50% | 8.003,00 |
29.12.2023 | 20,38 | 20,60 | 20,29 | 20,40 | 0,10% | 680,00 |
28.12.2023 | 20,26 | 20,53 | 20,18 | 20,38 | 0,79% | 2.230,00 |
27.12.2023 | 20,16 | 20,85 | 20,08 | 20,22 | 0,60% | 4.299,00 |
22.12.2023 | 20,21 | 20,26 | 19,54 | 20,10 | -0,54% | 2.259,00 |
21.12.2023 | 19,78 | 20,28 | 19,56 | 20,21 | 2,20% | 1.850,00 |
20.12.2023 | 19,70 | 20,17 | 19,59 | 19,78 | 0,43% | 6.788,00 |
19.12.2023 | 18,83 | 19,74 | 18,71 | 19,69 | 4,62% | 1.915,00 |
18.12.2023 | 19,66 | 19,90 | 18,10 | 18,82 | -4,25% | 6.615,00 |
15.12.2023 | 19,88 | 20,12 | 19,59 | 19,66 | -0,93% | 1.096,00 |
14.12.2023 | 19,74 | 20,22 | 19,68 | 19,84 | 0,53% | 3.750,00 |
13.12.2023 | 19,59 | 19,92 | 19,25 | 19,74 | 0,71% | 320,00 |
12.12.2023 | 19,49 | 19,87 | 19,26 | 19,60 | 0,59% | 1.130,00 |
11.12.2023 | 19,64 | 19,74 | 19,31 | 19,48 | -0,74% | 3.680,00 |
08.12.2023 | 19,38 | 20,04 | 19,19 | 19,63 | 1,34% | 3.142,00 |
07.12.2023 | 20,06 | 20,06 | 19,33 | 19,37 | -3,44% | 2.752,00 |
06.12.2023 | 19,96 | 20,32 | 19,86 | 20,06 | 0,48% | 2.006,00 |
05.12.2023 | 19,93 | 20,22 | 19,47 | 19,96 | 0,23% | 2.765,00 |
04.12.2023 | 19,52 | 20,70 | 19,52 | 19,92 | 1,89% | 4.675,00 |
01.12.2023 | 19,41 | 19,78 | 19,20 | 19,55 | 0,96% | 693,00 |
30.11.2023 | 19,41 | 19,57 | 18,92 | 19,36 | 0,03% | 1.508,00 |
29.11.2023 | 18,94 | 19,61 | 18,86 | 19,36 | 2,22% | 1.978,00 |
28.11.2023 | 18,85 | 19,08 | 18,71 | 18,94 | 0,45% | 393,00 |
27.11.2023 | 18,17 | 19,06 | 18,11 | 18,85 | 3,43% | 684,00 |
24.11.2023 | 18,34 | 18,36 | 17,98 | 18,23 | -0,60% | 450,00 |
23.11.2023 | 18,28 | 18,41 | 17,96 | 18,34 | 0,41% | 710,00 |
22.11.2023 | 18,31 | 18,50 | 17,98 | 18,26 | -0,25% | 173,00 |
21.11.2023 | 18,73 | 18,76 | 18,25 | 18,31 | -2,24% | 1.762,00 |
20.11.2023 | 18,79 | 19,03 | 18,51 | 18,73 | -0,40% | 2.799,00 |
17.11.2023 | 18,78 | 19,26 | 18,72 | 18,80 | 0,13% | 3.602,00 |
16.11.2023 | 18,86 | 18,91 | 18,45 | 18,78 | -0,35% | 2.441,00 |
15.11.2023 | 18,79 | 19,19 | 18,68 | 18,84 | 0,29% | 2.120,00 |
14.11.2023 | 18,13 | 18,92 | 18,10 | 18,79 | 3,50% | 5.440,00 |
13.11.2023 | 18,09 | 18,39 | 18,04 | 18,15 | 0,00% | 45,00 |
10.11.2023 | 18,33 | 18,37 | 17,55 | 18,15 | -1,09% | 3.684,00 |
09.11.2023 | 18,38 | 18,52 | 17,76 | 18,35 | -0,03% | 1.801,00 |
08.11.2023 | 18,19 | 18,45 | 17,95 | 18,36 | 0,60% | 903,00 |
07.11.2023 | 17,96 | 18,57 | 17,82 | 18,25 | 1,33% | 1.929,00 |