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 |