Börse:
24,440€
4,40%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
24,300€
Ask:
24,580€
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 23,49 | 24,47 | 23,36 | 24,42 | 4,31% | 1.336,00 |
| 16.05.2022 | 23,15 | 23,59 | 23,03 | 23,41 | 0,95% | 980,00 |
| 13.05.2022 | 22,75 | 23,60 | 22,45 | 23,19 | 4,22% | 2.992,00 |
| 12.05.2022 | 21,93 | 22,68 | 21,53 | 22,25 | 1,04% | 1.127,00 |
| 11.05.2022 | 21,70 | 22,54 | 21,59 | 22,02 | 2,32% | 1.203,00 |
| 10.05.2022 | 20,80 | 21,79 | 20,62 | 21,52 | 3,56% | 2.475,00 |
| 09.05.2022 | 22,10 | 22,16 | 20,65 | 20,78 | -6,65% | 4.546,00 |
| 06.05.2022 | 22,90 | 22,97 | 21,46 | 22,26 | -3,01% | 3.149,00 |
| 05.05.2022 | 24,26 | 25,35 | 21,95 | 22,95 | -4,49% | 7.310,00 |
| 04.05.2022 | 23,55 | 24,14 | 23,08 | 24,03 | 1,95% | 1.262,00 |
| 03.05.2022 | 23,44 | 23,80 | 23,03 | 23,57 | 0,86% | 1.493,00 |
| 02.05.2022 | 23,48 | 24,72 | 22,90 | 23,37 | -0,55% | 3.106,00 |
| 29.04.2022 | 24,23 | 24,51 | 23,43 | 23,50 | -2,77% | 1.674,00 |
| 28.04.2022 | 23,20 | 24,25 | 22,98 | 24,17 | 5,64% | 880,00 |
| 27.04.2022 | 22,53 | 23,44 | 22,29 | 22,88 | 1,96% | 1.491,00 |
| 26.04.2022 | 24,47 | 24,50 | 22,18 | 22,44 | -8,07% | 3.856,00 |
| 25.04.2022 | 24,04 | 24,60 | 23,57 | 24,41 | 0,70% | 1.636,00 |
| 22.04.2022 | 24,93 | 25,16 | 24,22 | 24,24 | -2,88% | 1.845,00 |
| 21.04.2022 | 25,44 | 26,34 | 24,82 | 24,96 | -1,42% | 4.553,00 |
| 20.04.2022 | 24,38 | 25,59 | 23,95 | 25,32 | 3,77% | 2.436,00 |
| 19.04.2022 | 23,81 | 24,42 | 23,35 | 24,40 | 2,22% | 2.691,00 |
| 14.04.2022 | 24,29 | 24,54 | 23,70 | 23,87 | -1,24% | 1.055,00 |
| 13.04.2022 | 23,96 | 24,18 | 23,34 | 24,17 | 1,73% | 384,00 |
| 12.04.2022 | 22,97 | 24,19 | 22,61 | 23,76 | 2,90% | 2.198,00 |
| 11.04.2022 | 23,95 | 23,99 | 23,05 | 23,09 | -3,83% | 4.427,00 |
| 08.04.2022 | 24,51 | 24,99 | 23,75 | 24,01 | -1,88% | 1.857,00 |
| 07.04.2022 | 24,80 | 25,44 | 24,28 | 24,47 | -1,69% | 1.398,00 |
| 06.04.2022 | 26,37 | 26,61 | 24,57 | 24,89 | -5,72% | 7.684,00 |
| 05.04.2022 | 27,50 | 28,05 | 26,23 | 26,40 | -4,24% | 6.343,00 |
| 04.04.2022 | 26,68 | 27,67 | 26,27 | 27,57 | 5,31% | 4.231,00 |
| 01.04.2022 | 26,44 | 27,01 | 26,11 | 26,18 | -0,55% | 2.255,00 |
| 31.03.2022 | 27,80 | 27,80 | 26,28 | 26,33 | -4,79% | 4.300,00 |
| 30.03.2022 | 28,70 | 28,83 | 27,48 | 27,65 | -4,08% | 6.014,00 |
| 29.03.2022 | 27,65 | 28,85 | 26,88 | 28,83 | 4,63% | 4.666,00 |
| 28.03.2022 | 26,60 | 28,25 | 26,20 | 27,55 | 3,09% | 6.800,00 |
| 25.03.2022 | 29,15 | 29,20 | 25,93 | 26,73 | -8,40% | 31.045,00 |
| 24.03.2022 | 24,58 | 29,18 | 24,40 | 29,18 | 20,06% | 26.553,00 |
| 23.03.2022 | 25,93 | 26,08 | 23,80 | 24,30 | -5,36% | 8.302,00 |
| 22.03.2022 | 24,38 | 25,68 | 24,25 | 25,68 | 5,55% | 4.080,00 |
| 21.03.2022 | 24,40 | 24,63 | 23,63 | 24,33 | -0,71% | 3.254,00 |
| 18.03.2022 | 24,53 | 24,53 | 22,85 | 24,50 | -0,10% | 5.817,00 |
| 17.03.2022 | 24,30 | 24,68 | 23,38 | 24,53 | 1,76% | 6.199,00 |
| 16.03.2022 | 21,95 | 24,28 | 21,95 | 24,10 | 10,42% | 8.842,00 |
| 15.03.2022 | 22,03 | 22,03 | 21,05 | 21,83 | -0,80% | 1.961,00 |
| 14.03.2022 | 22,43 | 22,95 | 21,90 | 22,00 | -0,79% | 2.647,00 |
| 11.03.2022 | 21,95 | 23,03 | 21,45 | 22,18 | 0,91% | 4.223,00 |
| 10.03.2022 | 23,48 | 23,50 | 21,35 | 21,98 | -7,28% | 6.660,00 |
| 09.03.2022 | 21,00 | 25,35 | 20,78 | 23,70 | 13,94% | 8.578,00 |
| 08.03.2022 | 19,58 | 20,95 | 19,48 | 20,80 | 6,01% | 2.308,00 |
| 07.03.2022 | 19,78 | 20,98 | 19,18 | 19,62 | -7,01% | 3.016,00 |
| 04.03.2022 | 22,30 | 22,30 | 20,55 | 21,10 | -5,70% | 3.660,00 |
| 03.03.2022 | 22,98 | 23,60 | 22,15 | 22,38 | -2,61% | 996,00 |
| 02.03.2022 | 23,28 | 23,28 | 22,28 | 22,98 | -1,18% | 3.771,00 |
| 01.03.2022 | 24,88 | 24,98 | 22,50 | 23,25 | -6,53% | 3.201,00 |
| 28.02.2022 | 23,70 | 25,70 | 23,25 | 24,88 | 1,22% | 3.440,00 |
| 25.02.2022 | 23,75 | 24,68 | 23,45 | 24,58 | 3,47% | 1.657,00 |
| 24.02.2022 | 21,80 | 23,78 | 21,40 | 23,75 | 2,37% | 3.169,00 |
| 23.02.2022 | 24,48 | 24,93 | 23,15 | 23,20 | -5,02% | 2.691,00 |
| 22.02.2022 | 22,03 | 25,33 | 21,78 | 24,43 | 11,02% | 5.080,00 |
| 21.02.2022 | 24,70 | 25,08 | 21,83 | 22,00 | -11,29% | 13.725,00 |
| 18.02.2022 | 25,88 | 26,38 | 24,50 | 24,80 | -3,13% | 4.667,00 |
| 17.02.2022 | 28,33 | 28,33 | 25,13 | 25,60 | -5,80% | 14.046,00 |
| 16.02.2022 | 28,00 | 28,00 | 26,65 | 27,18 | -1,45% | 1.679,00 |
| 15.02.2022 | 26,23 | 27,63 | 26,13 | 27,58 | 4,55% | 4.569,00 |
| 14.02.2022 | 26,65 | 26,75 | 25,15 | 26,38 | -1,40% | 6.698,00 |
| 11.02.2022 | 28,60 | 28,60 | 26,35 | 26,75 | -6,47% | 4.321,00 |
| 10.02.2022 | 30,10 | 30,13 | 27,95 | 28,60 | -5,06% | 3.544,00 |
| 09.02.2022 | 28,58 | 30,13 | 28,55 | 30,13 | 5,42% | 4.238,00 |
| 08.02.2022 | 29,63 | 29,63 | 27,65 | 28,58 | -3,46% | 5.310,00 |
| 07.02.2022 | 29,95 | 30,28 | 29,18 | 29,60 | -1,58% | 3.059,00 |
| 04.02.2022 | 30,83 | 31,10 | 29,60 | 30,08 | 1,43% | 2.442,00 |
| 03.02.2022 | 31,98 | 31,98 | 29,28 | 29,65 | -7,27% | 2.103,00 |
| 02.02.2022 | 31,25 | 32,45 | 31,25 | 31,98 | 2,32% | 3.428,00 |
| 01.02.2022 | 31,18 | 32,55 | 30,78 | 31,25 | 0,32% | 7.255,00 |
| 31.01.2022 | 29,55 | 31,25 | 29,55 | 31,15 | 6,86% | 4.371,00 |
| 28.01.2022 | 30,05 | 30,25 | 28,40 | 29,15 | -2,26% | 3.409,00 |
| 27.01.2022 | 29,90 | 30,73 | 28,78 | 29,83 | -0,91% | 8.622,00 |
| 26.01.2022 | 29,50 | 31,33 | 29,03 | 30,10 | 4,24% | 12.022,00 |
| 25.01.2022 | 30,25 | 30,35 | 27,93 | 28,88 | -3,02% | 5.052,00 |
| 24.01.2022 | 31,95 | 32,50 | 27,65 | 29,78 | -7,60% | 27.054,00 |
| 21.01.2022 | 33,90 | 41,68 | 31,78 | 32,23 | -6,53% | 3.633,00 |
| 20.01.2022 | 34,30 | 35,30 | 34,00 | 34,48 | 0,29% | 2.893,00 |
| 19.01.2022 | 36,08 | 44,30 | 33,95 | 34,38 | -6,02% | 7.630,00 |
| 18.01.2022 | 39,33 | 39,73 | 36,38 | 36,58 | -7,29% | 6.561,00 |
| 17.01.2022 | 38,38 | 39,48 | 37,68 | 39,45 | 3,00% | 3.736,00 |
| 14.01.2022 | 39,48 | 39,50 | 37,88 | 38,30 | -2,92% | 2.860,00 |
| 13.01.2022 | 39,08 | 40,75 | 38,55 | 39,45 | 0,70% | 2.328,00 |
| 12.01.2022 | 37,88 | 39,55 | 37,85 | 39,18 | 3,71% | 5.359,00 |
| 11.01.2022 | 36,85 | 38,05 | 36,48 | 37,78 | 2,72% | 1.589,00 |
| 10.01.2022 | 38,58 | 39,15 | 35,78 | 36,78 | -4,79% | 6.995,00 |
| 07.01.2022 | 39,20 | 39,60 | 38,35 | 38,63 | -1,21% | 1.604,00 |
| 06.01.2022 | 39,50 | 49,05 | 38,25 | 39,10 | -1,39% | 3.133,00 |
| 05.01.2022 | 41,78 | 41,98 | 39,58 | 39,65 | -5,20% | 2.985,00 |
| 04.01.2022 | 43,93 | 44,55 | 40,20 | 41,83 | -4,56% | 2.788,00 |
| 03.01.2022 | 42,18 | 44,10 | 42,03 | 43,83 | 4,16% | 2.591,00 |
| 30.12.2021 | 41,73 | 42,20 | 41,38 | 42,08 | 1,08% | 1.114,00 |
| 29.12.2021 | 42,43 | 42,43 | 40,80 | 41,63 | -1,77% | 1.273,00 |
| 28.12.2021 | 41,78 | 43,80 | 41,65 | 42,38 | 1,68% | 2.673,00 |
| 27.12.2021 | 41,68 | 42,05 | 41,15 | 41,68 | 0,54% | 1.745,00 |
| 23.12.2021 | 41,58 | 41,90 | 40,50 | 41,45 | -0,18% | 1.852,00 |