Börse:
23,990€
-1,40%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
23,960€
Ask:
24,020€
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 24,33 | 24,48 | 23,67 | 23,94 | -2,29% | 9.741,00 |
| 17.05.2022 | 23,70 | 24,54 | 23,50 | 24,50 | 4,26% | 11.511,00 |
| 16.05.2022 | 23,50 | 23,62 | 23,10 | 23,50 | 1,29% | 9.554,00 |
| 13.05.2022 | 22,62 | 23,58 | 22,60 | 23,20 | 3,57% | 17.372,00 |
| 12.05.2022 | 21,96 | 22,60 | 21,54 | 22,40 | 2,38% | 13.031,00 |
| 11.05.2022 | 21,72 | 22,58 | 21,60 | 21,88 | 1,02% | 16.921,00 |
| 10.05.2022 | 20,60 | 21,76 | 20,30 | 21,66 | 3,34% | 29.773,00 |
| 09.05.2022 | 21,96 | 22,06 | 20,52 | 20,96 | -5,16% | 37.966,00 |
| 06.05.2022 | 22,50 | 22,68 | 21,52 | 22,10 | -3,75% | 38.287,00 |
| 05.05.2022 | 24,50 | 25,40 | 22,00 | 22,96 | -5,05% | 76.076,00 |
| 04.05.2022 | 23,42 | 24,20 | 23,14 | 24,18 | 3,25% | 17.468,00 |
| 03.05.2022 | 23,44 | 23,76 | 23,18 | 23,42 | -0,09% | 8.582,00 |
| 02.05.2022 | 24,32 | 24,70 | 22,92 | 23,44 | -0,85% | 18.878,00 |
| 29.04.2022 | 24,12 | 24,54 | 23,30 | 23,64 | -1,75% | 13.650,00 |
| 28.04.2022 | 23,22 | 24,32 | 23,22 | 24,06 | 4,97% | 13.615,00 |
| 27.04.2022 | 22,40 | 23,38 | 22,24 | 22,92 | 2,96% | 20.505,00 |
| 26.04.2022 | 24,12 | 24,20 | 22,10 | 22,26 | -9,22% | 33.620,00 |
| 25.04.2022 | 24,02 | 24,52 | 23,80 | 24,52 | -0,08% | 13.636,00 |
| 22.04.2022 | 25,10 | 25,18 | 24,10 | 24,54 | -1,84% | 16.199,00 |
| 21.04.2022 | 25,52 | 26,40 | 24,84 | 25,00 | -1,50% | 36.804,00 |
| 20.04.2022 | 24,20 | 25,64 | 24,12 | 25,38 | 3,85% | 19.895,00 |
| 19.04.2022 | 24,26 | 24,44 | 23,34 | 24,44 | 2,26% | 22.336,00 |
| 14.04.2022 | 24,42 | 24,48 | 23,62 | 23,90 | -0,42% | 16.160,00 |
| 13.04.2022 | 24,20 | 24,26 | 23,32 | 24,00 | 0,42% | 8.604,00 |
| 12.04.2022 | 22,92 | 24,10 | 22,60 | 23,90 | 4,73% | 15.550,00 |
| 11.04.2022 | 23,98 | 23,98 | 22,82 | 22,82 | -5,55% | 23.044,00 |
| 08.04.2022 | 24,54 | 24,90 | 23,76 | 24,16 | -1,55% | 25.217,00 |
| 07.04.2022 | 24,84 | 25,44 | 24,16 | 24,54 | -1,76% | 25.569,00 |
| 06.04.2022 | 26,58 | 26,60 | 24,58 | 24,98 | -5,52% | 59.391,00 |
| 05.04.2022 | 27,58 | 28,08 | 26,24 | 26,44 | -4,20% | 33.702,00 |
| 04.04.2022 | 26,44 | 27,76 | 26,34 | 27,60 | 4,94% | 40.132,00 |
| 01.04.2022 | 26,50 | 27,04 | 26,02 | 26,30 | 0,00% | 23.733,00 |
| 31.03.2022 | 27,70 | 27,80 | 26,25 | 26,30 | -4,36% | 57.916,00 |
| 30.03.2022 | 28,75 | 28,85 | 27,45 | 27,50 | -4,84% | 36.203,00 |
| 29.03.2022 | 27,75 | 29,00 | 26,90 | 28,90 | 4,52% | 60.135,00 |
| 28.03.2022 | 26,45 | 28,25 | 26,15 | 27,65 | 3,95% | 65.661,00 |
| 25.03.2022 | 29,40 | 29,45 | 25,95 | 26,60 | -9,22% | 166.099,00 |
| 24.03.2022 | 24,85 | 29,45 | 24,85 | 29,30 | 20,08% | 185.642,00 |
| 23.03.2022 | 25,85 | 26,10 | 23,90 | 24,40 | -4,50% | 59.001,00 |
| 22.03.2022 | 24,55 | 25,85 | 24,35 | 25,55 | 4,71% | 46.787,00 |
| 21.03.2022 | 24,65 | 24,65 | 23,60 | 24,40 | -1,01% | 30.509,00 |
| 18.03.2022 | 24,25 | 24,65 | 22,85 | 24,65 | -0,20% | 44.161,00 |
| 17.03.2022 | 24,35 | 24,75 | 23,35 | 24,70 | 1,86% | 35.138,00 |
| 16.03.2022 | 22,35 | 24,30 | 22,25 | 24,25 | 10,23% | 79.477,00 |
| 15.03.2022 | 22,05 | 22,05 | 21,05 | 22,00 | -0,68% | 24.335,00 |
| 14.03.2022 | 22,45 | 23,00 | 21,85 | 22,15 | -0,45% | 33.235,00 |
| 11.03.2022 | 22,10 | 23,20 | 21,50 | 22,25 | 0,45% | 56.342,00 |
| 10.03.2022 | 23,55 | 23,55 | 21,35 | 22,15 | -7,32% | 61.505,00 |
| 09.03.2022 | 21,40 | 25,95 | 20,90 | 23,90 | 13,81% | 76.150,00 |
| 08.03.2022 | 19,50 | 21,00 | 19,50 | 21,00 | 8,14% | 42.246,00 |
| 07.03.2022 | 19,80 | 21,00 | 19,22 | 19,42 | -7,30% | 61.188,00 |
| 04.03.2022 | 22,00 | 22,10 | 20,45 | 20,95 | -8,11% | 44.020,00 |
| 03.03.2022 | 23,05 | 23,65 | 22,20 | 22,80 | -1,08% | 16.563,00 |
| 02.03.2022 | 22,80 | 23,30 | 22,15 | 23,05 | -0,86% | 21.747,00 |
| 01.03.2022 | 24,80 | 24,90 | 22,40 | 23,25 | -6,63% | 34.974,00 |
| 28.02.2022 | 24,20 | 25,55 | 22,75 | 24,90 | 1,01% | 35.587,00 |
| 25.02.2022 | 23,90 | 24,65 | 23,45 | 24,65 | 2,71% | 30.276,00 |
| 24.02.2022 | 21,50 | 24,00 | 21,00 | 24,00 | 3,00% | 50.558,00 |
| 23.02.2022 | 24,40 | 24,90 | 22,55 | 23,30 | -3,92% | 22.627,00 |
| 22.02.2022 | 22,20 | 25,35 | 21,85 | 24,25 | 9,73% | 54.392,00 |
| 21.02.2022 | 24,55 | 25,30 | 21,85 | 22,10 | -11,60% | 77.559,00 |
| 18.02.2022 | 25,75 | 26,35 | 24,20 | 25,00 | -2,15% | 37.300,00 |
| 17.02.2022 | 28,15 | 28,35 | 25,15 | 25,55 | -5,55% | 96.682,00 |
| 16.02.2022 | 27,55 | 27,90 | 26,60 | 27,05 | -1,81% | 21.709,00 |
| 15.02.2022 | 26,30 | 27,80 | 26,15 | 27,55 | 5,35% | 33.320,00 |
| 14.02.2022 | 25,65 | 26,70 | 25,05 | 26,15 | -2,24% | 54.058,00 |
| 11.02.2022 | 28,25 | 28,40 | 26,30 | 26,75 | -6,14% | 55.130,00 |
| 10.02.2022 | 29,95 | 29,95 | 27,95 | 28,50 | -4,84% | 27.643,00 |
| 09.02.2022 | 28,60 | 30,20 | 28,60 | 29,95 | 4,72% | 22.233,00 |
| 08.02.2022 | 29,60 | 29,60 | 27,65 | 28,60 | -2,89% | 27.616,00 |
| 07.02.2022 | 29,85 | 30,20 | 29,15 | 29,45 | -1,83% | 13.704,00 |
| 04.02.2022 | 30,50 | 31,00 | 29,55 | 30,00 | 0,17% | 25.141,00 |
| 03.02.2022 | 31,85 | 31,85 | 28,60 | 29,95 | -5,97% | 39.750,00 |
| 02.02.2022 | 31,65 | 32,55 | 31,15 | 31,85 | 1,11% | 40.857,00 |
| 01.02.2022 | 31,30 | 32,55 | 30,60 | 31,50 | 0,64% | 37.885,00 |
| 31.01.2022 | 29,60 | 31,30 | 29,10 | 31,30 | 7,38% | 50.267,00 |
| 28.01.2022 | 30,20 | 30,20 | 28,45 | 29,15 | -1,85% | 39.966,00 |
| 27.01.2022 | 29,80 | 30,80 | 28,70 | 29,70 | -2,30% | 63.119,00 |
| 26.01.2022 | 28,80 | 31,50 | 28,80 | 30,40 | 5,19% | 87.757,00 |
| 25.01.2022 | 29,85 | 30,15 | 27,90 | 28,90 | -3,18% | 66.684,00 |
| 24.01.2022 | 31,60 | 32,40 | 27,55 | 29,85 | -7,30% | 179.644,00 |
| 21.01.2022 | 34,00 | 34,10 | 31,90 | 32,20 | -5,99% | 57.765,00 |
| 20.01.2022 | 34,15 | 35,45 | 34,05 | 34,25 | 0,15% | 42.717,00 |
| 19.01.2022 | 35,85 | 36,00 | 34,05 | 34,20 | -6,30% | 73.355,00 |
| 18.01.2022 | 39,50 | 39,50 | 36,45 | 36,50 | -7,12% | 43.875,00 |
| 17.01.2022 | 38,30 | 39,45 | 37,60 | 39,30 | 2,21% | 19.794,00 |
| 14.01.2022 | 39,50 | 39,50 | 37,80 | 38,45 | -3,39% | 21.014,00 |
| 13.01.2022 | 39,10 | 40,70 | 38,60 | 39,80 | 1,66% | 26.254,00 |
| 12.01.2022 | 37,95 | 39,55 | 37,85 | 39,15 | 3,16% | 37.993,00 |
| 11.01.2022 | 36,85 | 38,05 | 36,50 | 37,95 | 2,71% | 24.072,00 |
| 10.01.2022 | 38,95 | 39,15 | 35,35 | 36,95 | -4,65% | 48.897,00 |
| 07.01.2022 | 39,05 | 39,70 | 38,35 | 38,75 | -0,90% | 14.145,00 |
| 06.01.2022 | 39,40 | 39,55 | 38,20 | 39,10 | -1,51% | 25.718,00 |
| 05.01.2022 | 41,90 | 41,90 | 39,35 | 39,70 | -5,48% | 20.938,00 |
| 04.01.2022 | 44,20 | 44,30 | 40,20 | 42,00 | -4,44% | 31.312,00 |
| 03.01.2022 | 42,10 | 44,15 | 41,95 | 43,95 | 4,27% | 21.300,00 |
| 30.12.2021 | 41,60 | 42,15 | 41,35 | 42,15 | 1,32% | 3.459,00 |
| 29.12.2021 | 42,25 | 42,25 | 40,80 | 41,60 | -2,00% | 10.211,00 |
| 28.12.2021 | 41,80 | 43,80 | 41,50 | 42,45 | 1,92% | 22.779,00 |
| 27.12.2021 | 41,85 | 42,15 | 41,05 | 41,65 | 0,97% | 24.976,00 |