Börse:
23,090€
2,90%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
22,960€
Ask:
23,220€
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 22,74 | 23,58 | 22,74 | 22,94 | 2,23% | 47.546,00 |
| 19.05.2022 | 22,78 | 23,12 | 21,92 | 22,44 | -4,35% | 107.007,00 |
| 18.05.2022 | 24,22 | 24,42 | 23,46 | 23,46 | -3,93% | 52.535,00 |
| 17.05.2022 | 23,50 | 24,46 | 23,40 | 24,42 | 4,63% | 40.127,00 |
| 16.05.2022 | 23,28 | 23,50 | 23,02 | 23,34 | -0,93% | 29.804,00 |
| 13.05.2022 | 22,40 | 23,56 | 22,40 | 23,56 | 4,90% | 48.424,00 |
| 12.05.2022 | 21,60 | 22,66 | 21,54 | 22,46 | 0,00% | 53.045,00 |
| 11.05.2022 | 21,70 | 22,54 | 21,58 | 22,46 | 4,66% | 66.540,00 |
| 10.05.2022 | 21,42 | 21,78 | 20,80 | 21,46 | 4,07% | 83.730,00 |
| 09.05.2022 | 21,72 | 22,12 | 20,62 | 20,62 | -7,03% | 78.396,00 |
| 06.05.2022 | 22,40 | 22,46 | 21,46 | 22,18 | 0,18% | 121.159,00 |
| 05.05.2022 | 24,56 | 25,40 | 21,78 | 22,14 | -5,79% | 141.115,00 |
| 04.05.2022 | 23,46 | 23,74 | 23,10 | 23,50 | -0,76% | 65.038,00 |
| 03.05.2022 | 23,04 | 23,78 | 23,00 | 23,68 | 1,72% | 32.090,00 |
| 02.05.2022 | 24,32 | 24,32 | 22,90 | 23,28 | -2,02% | 82.895,00 |
| 29.04.2022 | 23,98 | 24,52 | 23,62 | 23,76 | -0,42% | 42.835,00 |
| 28.04.2022 | 23,44 | 23,98 | 23,24 | 23,86 | 3,74% | 36.879,00 |
| 27.04.2022 | 22,40 | 23,48 | 22,30 | 23,00 | 3,51% | 75.251,00 |
| 26.04.2022 | 23,80 | 24,02 | 22,16 | 22,22 | -7,18% | 78.937,00 |
| 25.04.2022 | 23,60 | 24,56 | 23,50 | 23,94 | -2,29% | 33.636,00 |
| 22.04.2022 | 24,74 | 25,14 | 24,24 | 24,50 | -4,67% | 53.496,00 |
| 21.04.2022 | 25,72 | 26,30 | 25,42 | 25,70 | 0,78% | 68.107,00 |
| 20.04.2022 | 24,26 | 25,58 | 23,94 | 25,50 | 6,07% | 74.475,00 |
| 19.04.2022 | 23,90 | 24,12 | 23,38 | 24,04 | 0,67% | 62.974,00 |
| 14.04.2022 | 24,30 | 24,52 | 23,78 | 23,88 | -0,83% | 38.218,00 |
| 13.04.2022 | 23,80 | 24,10 | 23,32 | 24,08 | 1,60% | 32.777,00 |
| 12.04.2022 | 23,00 | 24,14 | 22,58 | 23,70 | 1,98% | 60.237,00 |
| 11.04.2022 | 24,00 | 24,00 | 23,10 | 23,24 | -2,84% | 49.557,00 |
| 08.04.2022 | 24,24 | 24,98 | 23,74 | 23,92 | -1,64% | 49.576,00 |
| 07.04.2022 | 25,06 | 25,40 | 24,32 | 24,32 | -1,54% | 64.495,00 |
| 06.04.2022 | 26,40 | 26,68 | 24,56 | 24,70 | -6,23% | 80.032,00 |
| 05.04.2022 | 27,40 | 28,00 | 26,22 | 26,34 | -3,59% | 103.532,00 |
| 04.04.2022 | 26,52 | 27,68 | 26,30 | 27,32 | 4,51% | 83.286,00 |
| 01.04.2022 | 26,72 | 27,06 | 26,14 | 26,14 | -1,54% | 50.492,00 |
| 31.03.2022 | 27,55 | 28,05 | 26,55 | 26,55 | -3,80% | 63.838,00 |
| 30.03.2022 | 28,60 | 28,75 | 27,40 | 27,60 | -2,13% | 84.426,00 |
| 29.03.2022 | 27,45 | 28,35 | 26,85 | 28,20 | 3,49% | 101.882,00 |
| 28.03.2022 | 26,40 | 28,35 | 26,35 | 27,25 | 5,62% | 121.568,00 |
| 25.03.2022 | 28,80 | 28,80 | 25,80 | 25,80 | -9,95% | 350.306,00 |
| 24.03.2022 | 26,15 | 29,45 | 24,75 | 28,65 | 18,14% | 393.303,00 |
| 23.03.2022 | 26,20 | 26,20 | 23,80 | 24,25 | -4,72% | 118.350,00 |
| 22.03.2022 | 24,30 | 25,45 | 24,25 | 25,45 | 4,30% | 90.810,00 |
| 21.03.2022 | 24,10 | 24,60 | 23,60 | 24,40 | 0,83% | 70.855,00 |
| 18.03.2022 | 24,15 | 24,20 | 22,80 | 24,20 | 0,41% | 93.907,00 |
| 17.03.2022 | 24,20 | 24,45 | 23,35 | 24,10 | 0,00% | 94.705,00 |
| 16.03.2022 | 22,50 | 24,20 | 22,40 | 24,10 | 11,32% | 198.819,00 |
| 15.03.2022 | 21,65 | 21,85 | 21,05 | 21,65 | -2,91% | 102.955,00 |
| 14.03.2022 | 22,50 | 22,90 | 22,00 | 22,30 | 1,36% | 96.867,00 |
| 11.03.2022 | 21,65 | 23,00 | 21,45 | 22,00 | 1,62% | 113.945,00 |
| 10.03.2022 | 23,25 | 23,30 | 21,35 | 21,65 | -7,48% | 162.462,00 |
| 09.03.2022 | 21,25 | 23,40 | 20,70 | 23,40 | 16,42% | 159.322,00 |
| 08.03.2022 | 19,84 | 21,00 | 19,66 | 20,10 | 0,25% | 93.402,00 |
| 07.03.2022 | 19,72 | 21,00 | 19,14 | 20,05 | -2,43% | 155.478,00 |
| 04.03.2022 | 21,70 | 22,10 | 20,55 | 20,55 | -7,43% | 101.488,00 |
| 03.03.2022 | 22,90 | 23,60 | 22,15 | 22,20 | -2,42% | 73.719,00 |
| 02.03.2022 | 22,60 | 23,15 | 22,25 | 22,75 | 1,11% | 117.035,00 |
| 01.03.2022 | 24,60 | 24,75 | 22,50 | 22,50 | -8,35% | 185.364,00 |
| 28.02.2022 | 23,35 | 24,60 | 22,90 | 24,55 | -0,20% | 98.408,00 |
| 25.02.2022 | 24,15 | 24,65 | 23,45 | 24,60 | 5,81% | 110.059,00 |
| 24.02.2022 | 21,10 | 23,55 | 21,10 | 23,25 | 0,43% | 153.978,00 |
| 23.02.2022 | 24,40 | 25,00 | 23,15 | 23,15 | -5,12% | 102.115,00 |
| 22.02.2022 | 22,30 | 25,40 | 22,15 | 24,40 | 2,95% | 185.883,00 |
| 21.02.2022 | 24,90 | 25,05 | 23,65 | 23,70 | -4,05% | 180.082,00 |
| 18.02.2022 | 25,65 | 26,45 | 24,70 | 24,70 | -4,08% | 110.272,00 |
| 17.02.2022 | 27,25 | 27,55 | 25,10 | 25,75 | -4,45% | 279.453,00 |
| 16.02.2022 | 27,55 | 27,70 | 26,65 | 26,95 | -1,10% | 59.556,00 |
| 15.02.2022 | 26,40 | 27,65 | 26,30 | 27,25 | 3,22% | 68.968,00 |
| 14.02.2022 | 25,50 | 26,65 | 25,25 | 26,40 | -3,12% | 160.705,00 |
| 11.02.2022 | 27,50 | 28,00 | 27,05 | 27,25 | -5,05% | 102.901,00 |
| 10.02.2022 | 29,90 | 30,10 | 27,90 | 28,70 | -3,20% | 99.918,00 |
| 09.02.2022 | 28,75 | 30,00 | 28,75 | 29,65 | 4,77% | 103.034,00 |
| 08.02.2022 | 29,15 | 29,25 | 27,70 | 28,30 | -3,41% | 162.237,00 |
| 07.02.2022 | 30,05 | 30,30 | 29,20 | 29,30 | -1,68% | 54.837,00 |
| 04.02.2022 | 30,55 | 31,15 | 29,55 | 29,80 | -1,81% | 66.766,00 |
| 03.02.2022 | 31,50 | 31,60 | 29,95 | 30,35 | -4,86% | 117.890,00 |
| 02.02.2022 | 31,50 | 32,50 | 31,45 | 31,90 | 2,41% | 126.824,00 |
| 01.02.2022 | 31,45 | 32,55 | 30,80 | 31,15 | 0,81% | 128.194,00 |
| 31.01.2022 | 29,80 | 30,90 | 29,55 | 30,90 | 7,48% | 121.183,00 |
| 28.01.2022 | 29,90 | 30,20 | 28,35 | 28,75 | -3,85% | 86.392,00 |
| 27.01.2022 | 29,10 | 30,80 | 28,70 | 29,90 | -0,50% | 149.538,00 |
| 26.01.2022 | 29,15 | 31,05 | 29,15 | 30,05 | 5,25% | 120.240,00 |
| 25.01.2022 | 29,50 | 30,25 | 27,90 | 28,55 | -1,21% | 171.018,00 |
| 24.01.2022 | 31,60 | 32,55 | 28,65 | 28,90 | -13,73% | 409.929,00 |
| 21.01.2022 | 33,45 | 34,10 | 32,65 | 33,50 | -3,18% | 134.087,00 |
| 20.01.2022 | 34,65 | 35,20 | 33,90 | 34,60 | 0,73% | 78.518,00 |
| 19.01.2022 | 34,95 | 36,05 | 34,35 | 34,35 | -6,15% | 156.750,00 |
| 18.01.2022 | 38,85 | 38,95 | 36,40 | 36,60 | -6,63% | 89.490,00 |
| 17.01.2022 | 38,30 | 39,30 | 37,70 | 39,20 | 3,02% | 49.060,00 |
| 14.01.2022 | 38,85 | 39,25 | 37,80 | 38,05 | -4,16% | 50.481,00 |
| 13.01.2022 | 38,80 | 40,75 | 38,55 | 39,70 | 2,19% | 64.430,00 |
| 12.01.2022 | 38,25 | 39,60 | 37,80 | 38,85 | 3,32% | 112.714,00 |
| 11.01.2022 | 37,00 | 38,10 | 36,50 | 37,60 | 3,01% | 134.737,00 |
| 10.01.2022 | 38,95 | 39,10 | 35,70 | 36,50 | -5,93% | 160.766,00 |
| 07.01.2022 | 39,30 | 39,60 | 38,30 | 38,80 | -0,77% | 43.349,00 |
| 06.01.2022 | 38,80 | 39,40 | 38,20 | 39,10 | -2,49% | 72.250,00 |
| 05.01.2022 | 41,10 | 41,30 | 40,05 | 40,10 | -1,60% | 48.328,00 |
| 04.01.2022 | 44,45 | 44,60 | 40,25 | 40,75 | -6,96% | 94.213,00 |
| 03.01.2022 | 42,45 | 44,10 | 42,45 | 43,80 | 4,53% | 86.165,00 |
| 30.12.2021 | 42,10 | 42,20 | 41,35 | 41,90 | 0,24% | 25.597,00 |
| 29.12.2021 | 41,90 | 42,15 | 40,80 | 41,80 | -0,24% | 50.302,00 |