PVA TePla AG
[WKN: 746100 | ISIN: DE0007461006]
Aktienkurse
18,780€ -2,03%
Echtzeit-Aktienkurs PVA TePla AG
Bid: Ask:

Aktienkurse zur PVA TePla AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 19,07 19,24 18,74 18,84 -1,75% -
27.03.2024 19,25 19,42 19,01 19,17 -0,93% 99.360,00
26.03.2024 20,00 20,04 19,35 19,35 -3,06% 88.806,00
25.03.2024 19,40 20,40 19,40 19,96 2,31% 108.757,00
22.03.2024 19,68 19,81 19,07 19,51 -2,40% 181.908,00
21.03.2024 20,52 20,70 19,76 19,99 -0,05% 147.774,00
20.03.2024 22,38 22,64 19,60 20,00 -6,10% 368.323,00
19.03.2024 21,26 21,38 20,94 21,30 -0,56% 68.762,00
18.03.2024 21,36 21,50 21,30 21,42 0,19% 56.684,00
15.03.2024 21,54 21,66 21,20 21,38 -0,83% 70.757,00
14.03.2024 22,20 22,30 21,48 21,56 -3,41% 71.343,00
13.03.2024 22,50 22,72 22,32 22,32 -0,09% 32.216,00
12.03.2024 22,30 22,42 21,78 22,34 0,90% 58.763,00
11.03.2024 22,50 22,84 21,98 22,14 -2,12% 96.952,00
08.03.2024 23,50 23,50 22,62 22,62 -4,07% 68.027,00
07.03.2024 22,90 23,58 22,56 23,58 2,52% 92.863,00
06.03.2024 22,46 23,00 22,40 23,00 2,22% 45.605,00
05.03.2024 23,00 23,66 22,40 22,50 -2,77% 114.695,00
04.03.2024 22,86 23,30 22,60 23,14 1,85% 76.216,00
01.03.2024 22,48 22,72 22,20 22,72 0,80% 59.329,00
29.02.2024 23,00 23,08 22,18 22,54 -1,66% 105.285,00
28.02.2024 22,42 23,12 22,18 22,92 1,78% 83.005,00
27.02.2024 23,16 23,62 22,48 22,52 4,07% 458.192,00
26.02.2024 21,56 21,78 21,46 21,64 -0,37% 50.318,00
23.02.2024 22,60 22,68 21,72 21,72 -4,06% 91.666,00
22.02.2024 22,80 23,00 22,54 22,64 2,82% 76.058,00
21.02.2024 21,74 22,10 21,40 22,02 0,18% 69.279,00
20.02.2024 22,12 22,28 21,82 21,98 -1,35% 53.322,00
19.02.2024 22,48 22,50 22,20 22,28 -1,85% 44.325,00
16.02.2024 22,40 23,00 22,38 22,70 2,44% 118.708,00
15.02.2024 22,50 22,62 22,12 22,16 -0,63% 74.743,00
14.02.2024 21,42 22,48 21,28 22,30 3,72% 84.941,00
13.02.2024 22,58 22,58 20,52 21,50 -6,52% 233.401,00
12.02.2024 23,22 23,36 22,82 23,00 -0,17% 100.827,00
09.02.2024 22,20 23,38 22,20 23,04 4,16% 182.116,00
08.02.2024 22,18 22,30 22,04 22,12 0,45% 36.918,00
07.02.2024 21,74 22,10 21,66 22,02 1,94% 53.969,00
06.02.2024 22,40 22,42 21,46 21,60 -1,46% 114.964,00
05.02.2024 21,96 22,18 21,56 21,92 0,55% 112.568,00
02.02.2024 21,16 22,16 21,16 21,80 3,71% 105.384,00
01.02.2024 21,10 21,46 20,98 21,02 -0,66% 37.924,00
31.01.2024 21,18 21,22 20,72 21,16 -0,75% 52.656,00
30.01.2024 21,90 22,14 21,02 21,32 -2,47% 61.626,00
29.01.2024 21,86 21,96 21,60 21,86 -0,18% 55.668,00
26.01.2024 21,90 22,02 21,22 21,90 -1,97% 106.023,00
25.01.2024 21,92 22,40 21,54 22,34 1,92% 96.095,00
24.01.2024 20,60 21,92 20,24 21,92 8,73% 189.317,00
23.01.2024 20,28 20,38 20,08 20,16 -0,40% 41.924,00
22.01.2024 19,90 20,62 19,85 20,24 3,21% 107.194,00
19.01.2024 18,69 19,61 18,68 19,61 5,66% 126.150,00
18.01.2024 17,97 18,60 17,91 18,56 4,04% 58.565,00
17.01.2024 17,85 17,97 17,52 17,84 -2,73% 96.929,00
16.01.2024 18,39 18,45 18,12 18,34 0,16% 67.595,00
15.01.2024 18,54 18,67 18,27 18,31 -1,40% 44.068,00
12.01.2024 18,37 18,64 18,31 18,57 1,81% 45.028,00
11.01.2024 18,40 18,76 18,22 18,24 -0,16% 59.864,00
10.01.2024 18,51 18,65 18,12 18,27 -1,62% 57.647,00
09.01.2024 19,30 19,30 18,55 18,57 -2,47% 93.017,00
08.01.2024 18,85 19,10 18,65 19,04 1,28% 78.734,00
05.01.2024 18,90 19,01 18,47 18,80 -1,00% 82.690,00
04.01.2024 18,83 19,04 18,25 18,99 0,74% 83.321,00
03.01.2024 19,64 19,75 18,80 18,85 -4,02% 80.565,00
02.01.2024 20,50 20,58 19,45 19,64 -3,73% 91.952,00
29.12.2023 20,40 20,64 20,34 20,40 -0,10% 37.017,00
28.12.2023 20,38 20,54 20,20 20,42 0,89% 44.978,00
27.12.2023 20,50 20,86 20,24 20,24 0,20% 77.321,00
22.12.2023 20,06 20,28 19,55 20,20 -0,59% 60.205,00
21.12.2023 19,79 20,32 19,53 20,32 1,75% 60.296,00
20.12.2023 19,75 20,18 19,68 19,97 1,78% 83.141,00
19.12.2023 19,06 19,68 18,68 19,62 1,08% 88.627,00
18.12.2023 19,81 19,81 19,40 19,41 -1,92% 69.651,00
15.12.2023 19,92 20,14 19,66 19,79 -0,65% 60.341,00
14.12.2023 19,65 20,20 19,65 19,92 2,52% 114.059,00
13.12.2023 19,64 19,79 19,40 19,43 -1,07% 42.936,00
12.12.2023 19,40 19,89 19,30 19,64 0,67% 61.525,00
11.12.2023 19,56 19,73 19,28 19,51 -1,06% 44.992,00
08.12.2023 19,25 20,02 19,24 19,72 1,81% 46.004,00
07.12.2023 20,00 20,00 19,32 19,37 -4,20% 42.552,00
06.12.2023 20,18 20,30 19,89 20,22 0,80% 90.424,00
05.12.2023 19,76 20,26 19,43 20,06 1,57% 45.459,00
04.12.2023 20,40 20,60 19,72 19,75 -0,15% 149.023,00
01.12.2023 19,33 19,78 19,21 19,78 2,06% 47.049,00
30.11.2023 19,32 19,53 18,98 19,38 0,41% 67.511,00
29.11.2023 19,09 19,63 19,09 19,30 1,37% 66.997,00
28.11.2023 18,71 19,08 18,71 19,04 0,47% 27.781,00
27.11.2023 18,43 18,95 18,27 18,95 4,24% 51.357,00
24.11.2023 18,16 18,31 18,02 18,18 -0,38% 14.561,00
23.11.2023 18,44 18,44 17,93 18,25 0,39% 26.205,00
22.11.2023 18,13 18,45 17,94 18,18 -0,66% 22.266,00
21.11.2023 18,80 18,80 18,25 18,30 -1,61% 29.767,00
20.11.2023 18,92 18,92 18,51 18,60 -1,48% 21.510,00
17.11.2023 18,85 19,25 18,71 18,88 0,91% 50.371,00
16.11.2023 18,90 18,90 18,44 18,71 -0,43% 22.387,00
15.11.2023 19,03 19,20 18,63 18,79 -0,05% 35.971,00
14.11.2023 18,15 18,92 18,03 18,80 3,07% 33.407,00
13.11.2023 18,29 18,40 18,08 18,24 0,88% 25.847,00
10.11.2023 18,21 18,32 17,53 18,08 -2,27% 55.210,00
09.11.2023 18,08 18,53 17,73 18,50 1,09% 87.151,00
08.11.2023 18,17 18,45 17,98 18,30 0,00% 40.049,00
07.11.2023 17,98 18,37 17,84 18,30 1,72% 78.300,00