Börse:
27,000€
2,18%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
26,900€
Ask:
27,100€
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 26,75 | 27,40 | 26,43 | 26,45 | 0,38% | 45.122,00 |
| 15.04.2021 | 25,30 | 26,70 | 25,05 | 26,35 | 2,13% | 51.200,00 |
| 14.04.2021 | 26,10 | 26,50 | 25,55 | 25,80 | -2,82% | 44.218,00 |
| 13.04.2021 | 26,55 | 27,05 | 26,25 | 26,55 | 0,00% | 34.541,00 |
| 12.04.2021 | 27,40 | 27,40 | 26,55 | 26,55 | -3,10% | 36.786,00 |
| 09.04.2021 | 27,75 | 27,75 | 26,85 | 27,40 | -0,18% | 60.378,00 |
| 08.04.2021 | 26,60 | 27,45 | 26,35 | 27,45 | 3,00% | 45.621,00 |
| 07.04.2021 | 27,75 | 27,80 | 26,50 | 26,65 | -3,62% | 58.858,00 |
| 06.04.2021 | 28,05 | 28,25 | 27,10 | 27,65 | -0,18% | 84.520,00 |
| 01.04.2021 | 26,25 | 28,05 | 26,25 | 27,70 | 5,93% | 115.773,00 |
| 31.03.2021 | 25,50 | 26,25 | 25,10 | 26,15 | 2,75% | 53.136,00 |
| 30.03.2021 | 26,00 | 26,25 | 24,90 | 25,45 | 0,20% | 41.864,00 |
| 29.03.2021 | 24,40 | 26,65 | 24,40 | 25,40 | 5,18% | 176.426,00 |
| 26.03.2021 | 24,50 | 24,50 | 24,00 | 24,15 | -2,23% | 67.324,00 |
| 25.03.2021 | 21,55 | 24,95 | 21,50 | 24,70 | 15,42% | 238.358,00 |
| 24.03.2021 | 21,65 | 22,15 | 21,05 | 21,40 | -2,51% | 93.985,00 |
| 23.03.2021 | 22,25 | 22,75 | 21,75 | 21,95 | -1,35% | 52.733,00 |
| 22.03.2021 | 21,95 | 22,50 | 21,90 | 22,25 | 0,45% | 51.349,00 |
| 19.03.2021 | 21,95 | 22,35 | 21,70 | 22,15 | -0,67% | 51.453,00 |
| 18.03.2021 | 22,85 | 23,25 | 22,30 | 22,30 | -2,19% | 38.575,00 |
| 17.03.2021 | 24,05 | 25,25 | 22,25 | 22,80 | -4,00% | 98.555,00 |
| 16.03.2021 | 23,15 | 23,85 | 23,15 | 23,75 | 3,04% | 23.506,00 |
| 15.03.2021 | 22,75 | 23,25 | 22,75 | 23,05 | 0,88% | 15.043,00 |
| 12.03.2021 | 22,85 | 23,15 | 22,65 | 22,85 | -0,87% | 36.941,00 |
| 11.03.2021 | 22,55 | 23,45 | 22,55 | 23,05 | 1,32% | 27.008,00 |
| 10.03.2021 | 22,95 | 23,20 | 22,35 | 22,75 | -0,87% | 41.662,00 |
| 09.03.2021 | 21,65 | 23,15 | 21,35 | 22,95 | 6,25% | 63.217,00 |
| 08.03.2021 | 21,60 | 22,05 | 21,15 | 21,60 | 1,41% | 45.901,00 |
| 05.03.2021 | 20,90 | 22,40 | 20,85 | 21,30 | 1,91% | 82.611,00 |
| 04.03.2021 | 23,00 | 23,20 | 20,65 | 20,90 | -9,33% | 150.991,00 |
| 03.03.2021 | 23,70 | 23,90 | 22,95 | 23,05 | -1,28% | 38.660,00 |
| 02.03.2021 | 24,60 | 24,80 | 23,35 | 23,35 | -4,50% | 41.104,00 |
| 01.03.2021 | 24,25 | 24,80 | 24,05 | 24,45 | 2,52% | 52.248,00 |
| 26.02.2021 | 22,85 | 24,60 | 22,55 | 23,85 | -2,25% | 67.674,00 |
| 25.02.2021 | 25,30 | 25,65 | 23,70 | 24,40 | -2,98% | 82.187,00 |
| 24.02.2021 | 24,50 | 26,15 | 24,05 | 25,15 | 7,71% | 81.600,00 |
| 23.02.2021 | 26,30 | 26,50 | 22,55 | 23,35 | -8,79% | 181.704,00 |
| 22.02.2021 | 26,00 | 26,70 | 25,10 | 25,60 | 2,40% | 109.551,00 |
| 19.02.2021 | 23,35 | 25,00 | 23,20 | 25,00 | 7,07% | 66.797,00 |
| 18.02.2021 | 24,80 | 24,80 | 23,25 | 23,35 | -5,66% | 68.555,00 |
| 17.02.2021 | 26,00 | 26,40 | 24,70 | 24,75 | -3,13% | 109.335,00 |
| 16.02.2021 | 23,60 | 25,65 | 23,60 | 25,55 | 11,82% | 228.461,00 |
| 15.02.2021 | 21,35 | 23,10 | 21,35 | 22,85 | 6,53% | 63.864,00 |
| 12.02.2021 | 21,70 | 21,80 | 20,75 | 21,45 | -1,15% | 68.795,00 |
| 11.02.2021 | 21,55 | 22,35 | 21,55 | 21,70 | 0,70% | 53.652,00 |
| 10.02.2021 | 22,40 | 22,40 | 21,40 | 21,55 | -3,15% | 27.942,00 |
| 09.02.2021 | 22,40 | 22,40 | 21,75 | 22,25 | -0,45% | 40.758,00 |
| 08.02.2021 | 22,75 | 22,75 | 22,20 | 22,35 | -0,45% | 21.165,00 |
| 05.02.2021 | 23,00 | 23,10 | 22,40 | 22,45 | -1,32% | 27.726,00 |
| 04.02.2021 | 21,85 | 23,20 | 21,75 | 22,75 | 4,60% | 101.318,00 |
| 03.02.2021 | 21,70 | 22,05 | 21,40 | 21,75 | 0,69% | 39.221,00 |
| 02.02.2021 | 20,95 | 21,70 | 20,95 | 21,60 | 2,86% | 41.157,00 |
| 01.02.2021 | 20,85 | 21,20 | 20,55 | 21,00 | 1,45% | 36.262,00 |
| 29.01.2021 | 20,15 | 21,00 | 19,80 | 20,70 | 1,97% | 59.917,00 |
| 28.01.2021 | 20,95 | 20,95 | 19,26 | 20,30 | -4,92% | 106.824,00 |
| 27.01.2021 | 21,60 | 21,80 | 20,55 | 21,35 | -1,16% | 96.874,00 |
| 26.01.2021 | 21,20 | 21,80 | 20,70 | 21,60 | 2,86% | 85.041,00 |
| 25.01.2021 | 20,95 | 21,65 | 20,80 | 21,00 | 0,48% | 153.146,00 |
| 22.01.2021 | 20,65 | 21,15 | 20,30 | 20,90 | 0,72% | 64.863,00 |
| 21.01.2021 | 19,48 | 20,90 | 19,48 | 20,75 | 7,51% | 144.296,00 |
| 20.01.2021 | 19,30 | 19,46 | 18,84 | 19,30 | 1,15% | 65.984,00 |
| 19.01.2021 | 18,82 | 19,18 | 18,04 | 19,08 | 5,76% | 75.053,00 |
| 18.01.2021 | 16,58 | 18,14 | 16,50 | 18,04 | 6,62% | 75.369,00 |
| 15.01.2021 | 17,62 | 17,62 | 16,62 | 16,92 | -8,24% | 175.345,00 |
| 14.01.2021 | 19,00 | 19,00 | 18,34 | 18,44 | -2,54% | 24.607,00 |
| 13.01.2021 | 19,20 | 19,30 | 18,80 | 18,92 | -1,77% | 31.057,00 |
| 12.01.2021 | 18,76 | 19,28 | 18,76 | 19,26 | 1,90% | 42.095,00 |
| 11.01.2021 | 19,12 | 19,12 | 18,56 | 18,90 | -1,46% | 59.455,00 |
| 08.01.2021 | 18,98 | 19,46 | 18,98 | 19,18 | 2,13% | 48.938,00 |
| 07.01.2021 | 18,96 | 19,04 | 18,52 | 18,78 | -0,84% | 45.485,00 |
| 06.01.2021 | 19,42 | 19,50 | 18,62 | 18,94 | -1,35% | 46.665,00 |
| 05.01.2021 | 19,74 | 19,86 | 18,30 | 19,20 | -2,24% | 88.861,00 |
| 04.01.2021 | 19,66 | 19,98 | 19,44 | 19,64 | 0,20% | 45.616,00 |
| 30.12.2020 | 19,72 | 19,78 | 19,32 | 19,60 | -0,10% | 44.857,00 |
| 29.12.2020 | 19,90 | 19,98 | 19,32 | 19,62 | 0,00% | 68.528,00 |
| 28.12.2020 | 19,62 | 20,90 | 18,70 | 19,62 | 7,80% | 194.962,00 |
| 23.12.2020 | 17,90 | 18,40 | 17,42 | 18,20 | 2,36% | 76.473,00 |
| 22.12.2020 | 17,24 | 18,94 | 17,24 | 17,78 | 4,10% | 156.858,00 |
| 21.12.2020 | 17,08 | 17,38 | 16,54 | 17,08 | -2,40% | 62.249,00 |
| 18.12.2020 | 17,00 | 17,90 | 16,80 | 17,50 | 7,36% | 198.548,00 |
| 17.12.2020 | 17,00 | 17,00 | 16,12 | 16,30 | -2,86% | 29.169,00 |
| 16.12.2020 | 16,90 | 16,98 | 16,70 | 16,78 | -0,71% | 14.437,00 |
| 15.12.2020 | 16,86 | 16,98 | 16,78 | 16,90 | 1,20% | 31.650,00 |
| 14.12.2020 | 16,30 | 16,82 | 16,30 | 16,70 | 2,83% | 37.603,00 |
| 11.12.2020 | 17,14 | 17,22 | 15,56 | 16,24 | -6,56% | 113.232,00 |
| 10.12.2020 | 16,70 | 17,52 | 16,64 | 17,38 | 4,95% | 148.737,00 |
| 09.12.2020 | 15,94 | 16,56 | 15,74 | 16,56 | 4,55% | 120.448,00 |
| 08.12.2020 | 15,40 | 15,94 | 15,26 | 15,84 | 2,99% | 64.153,00 |
| 07.12.2020 | 15,78 | 15,82 | 15,00 | 15,38 | -2,66% | 64.677,00 |
| 04.12.2020 | 15,38 | 15,80 | 15,28 | 15,80 | 2,07% | 79.966,00 |
| 03.12.2020 | 14,94 | 15,50 | 14,60 | 15,48 | 5,16% | 110.478,00 |
| 02.12.2020 | 14,52 | 15,00 | 14,32 | 14,72 | 0,82% | 95.757,00 |
| 01.12.2020 | 14,50 | 15,08 | 14,50 | 14,60 | 7,20% | 142.342,00 |
| 30.11.2020 | 13,76 | 14,00 | 13,52 | 13,62 | -0,29% | 46.614,00 |
| 27.11.2020 | 13,80 | 13,80 | 13,50 | 13,66 | -0,73% | 42.739,00 |
| 26.11.2020 | 13,40 | 14,20 | 13,34 | 13,76 | 3,30% | 99.573,00 |
| 25.11.2020 | 13,12 | 13,40 | 12,88 | 13,32 | 0,91% | 51.644,00 |
| 24.11.2020 | 13,10 | 13,26 | 12,92 | 13,20 | 1,07% | 22.142,00 |
| 23.11.2020 | 13,26 | 13,40 | 12,96 | 13,06 | -1,51% | 28.847,00 |
| 20.11.2020 | 13,14 | 13,26 | 13,10 | 13,26 | 0,61% | 5.208,00 |