Börse:
17,250€
-6,38%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
17,150€
Ask:
17,350€
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 18,13 | 18,31 | 16,78 | 17,25 | -6,38% | 18.189,00 |
| 30.06.2022 | 19,01 | 19,02 | 17,82 | 18,43 | -3,69% | 9.371,00 |
| 29.06.2022 | 19,79 | 19,79 | 18,88 | 19,13 | -3,19% | 2.602,00 |
| 28.06.2022 | 20,12 | 20,70 | 19,74 | 19,76 | -1,98% | 753,00 |
| 27.06.2022 | 20,37 | 20,81 | 20,03 | 20,16 | -0,59% | 1.120,00 |
| 24.06.2022 | 19,29 | 20,31 | 19,15 | 20,28 | 5,46% | 380,00 |
| 23.06.2022 | 19,22 | 19,38 | 18,72 | 19,23 | -0,13% | 1.283,00 |
| 22.06.2022 | 19,97 | 20,19 | 18,38 | 19,26 | -4,35% | 1.898,00 |
| 21.06.2022 | 20,41 | 20,50 | 19,81 | 20,13 | -1,03% | 1.435,00 |
| 20.06.2022 | 20,22 | 20,44 | 19,67 | 20,34 | 0,49% | 690,00 |
| 17.06.2022 | 19,76 | 20,34 | 19,48 | 20,24 | 4,49% | 1.570,00 |
| 16.06.2022 | 21,26 | 21,28 | 19,32 | 19,37 | -9,02% | 2.892,00 |
| 15.06.2022 | 20,57 | 21,34 | 20,13 | 21,29 | 3,90% | 498,00 |
| 14.06.2022 | 20,86 | 21,18 | 20,16 | 20,49 | -1,30% | 2.434,00 |
| 13.06.2022 | 21,70 | 21,82 | 20,44 | 20,76 | -6,28% | 1.791,00 |
| 10.06.2022 | 22,90 | 23,20 | 22,02 | 22,15 | -3,23% | 1.447,00 |
| 09.06.2022 | 23,99 | 24,25 | 22,86 | 22,89 | -4,74% | 2.753,00 |
| 08.06.2022 | 24,13 | 24,75 | 23,97 | 24,03 | -0,17% | 700,00 |
| 07.06.2022 | 24,37 | 24,38 | 23,48 | 24,07 | -1,63% | 420,00 |
| 06.06.2022 | 24,42 | 24,85 | 24,04 | 24,47 | 1,33% | 1.595,00 |
| 03.06.2022 | 24,92 | 25,04 | 24,07 | 24,15 | -3,09% | 785,00 |
| 02.06.2022 | 24,14 | 24,96 | 23,96 | 24,92 | 3,15% | 580,00 |
| 01.06.2022 | 24,60 | 24,85 | 23,90 | 24,16 | -1,63% | 644,00 |
| 31.05.2022 | 25,17 | 25,19 | 24,33 | 24,56 | -2,89% | 2.305,00 |
| 30.05.2022 | 23,80 | 25,30 | 23,78 | 25,29 | 6,62% | 1.869,00 |
| 27.05.2022 | 23,26 | 23,81 | 22,93 | 23,72 | 1,15% | 1.860,00 |
| 26.05.2022 | 21,89 | 23,49 | 21,72 | 23,45 | 5,92% | 1.482,00 |
| 25.05.2022 | 22,29 | 22,51 | 21,39 | 22,14 | -0,58% | 1.610,00 |
| 24.05.2022 | 22,75 | 22,78 | 21,97 | 22,27 | -2,79% | 3.030,00 |
| 23.05.2022 | 23,29 | 23,48 | 22,69 | 22,91 | -0,65% | 580,00 |
| 20.05.2022 | 22,78 | 23,58 | 22,70 | 23,06 | 1,72% | 987,00 |
| 19.05.2022 | 22,77 | 23,12 | 21,90 | 22,67 | -0,57% | 2.205,00 |
| 18.05.2022 | 24,38 | 24,44 | 22,74 | 22,80 | -6,63% | 1.587,00 |
| 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 |