Börse:
17,115€
0,20%
Echtzeit-Aktienkurs PVA TEPLA AG O.N.
Bid:
17,050€
Ask:
17,180€
Aktienkurse zur PVA TEPLA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 17,19 | 17,27 | 16,66 | 16,94 | -0,82% | 106.217,00 |
| 01.07.2022 | 18,00 | 18,00 | 16,78 | 17,08 | -6,56% | 258.405,00 |
| 30.06.2022 | 18,75 | 18,75 | 17,81 | 18,28 | -4,44% | 99.548,00 |
| 29.06.2022 | 19,78 | 19,78 | 18,90 | 19,13 | -3,87% | 43.163,00 |
| 28.06.2022 | 20,26 | 20,70 | 19,86 | 19,90 | -1,68% | 37.591,00 |
| 27.06.2022 | 20,36 | 20,84 | 20,04 | 20,24 | 0,60% | 52.975,00 |
| 24.06.2022 | 19,60 | 20,18 | 19,14 | 20,12 | 4,41% | 57.401,00 |
| 23.06.2022 | 19,37 | 19,38 | 18,71 | 19,27 | -0,10% | 48.055,00 |
| 22.06.2022 | 19,48 | 19,72 | 18,38 | 19,29 | -4,32% | 114.220,00 |
| 21.06.2022 | 20,00 | 20,46 | 19,83 | 20,16 | -0,49% | 38.945,00 |
| 20.06.2022 | 20,32 | 20,44 | 19,59 | 20,26 | 1,20% | 25.966,00 |
| 17.06.2022 | 19,74 | 20,28 | 19,46 | 20,02 | 2,09% | 44.958,00 |
| 16.06.2022 | 21,00 | 21,08 | 19,42 | 19,61 | -6,35% | 80.377,00 |
| 15.06.2022 | 20,78 | 20,98 | 20,16 | 20,94 | 3,66% | 40.114,00 |
| 14.06.2022 | 20,72 | 21,14 | 20,18 | 20,20 | -1,75% | 46.400,00 |
| 13.06.2022 | 21,80 | 21,80 | 20,42 | 20,56 | -6,38% | 82.974,00 |
| 10.06.2022 | 22,84 | 23,20 | 21,96 | 21,96 | -4,60% | 71.713,00 |
| 09.06.2022 | 24,40 | 24,40 | 22,88 | 23,02 | -5,35% | 57.347,00 |
| 08.06.2022 | 24,18 | 24,74 | 23,98 | 24,32 | 1,33% | 34.263,00 |
| 07.06.2022 | 24,46 | 24,46 | 23,50 | 24,00 | -1,96% | 51.042,00 |
| 06.06.2022 | 24,24 | 24,86 | 24,18 | 24,48 | 1,66% | 46.711,00 |
| 03.06.2022 | 24,76 | 25,02 | 24,08 | 24,08 | -2,27% | 31.938,00 |
| 02.06.2022 | 24,00 | 24,64 | 23,80 | 24,64 | 1,90% | 38.147,00 |
| 01.06.2022 | 24,60 | 24,88 | 23,92 | 24,18 | -0,66% | 41.436,00 |
| 31.05.2022 | 24,76 | 25,08 | 24,34 | 24,34 | -3,18% | 53.093,00 |
| 30.05.2022 | 24,00 | 25,24 | 24,00 | 25,14 | 5,63% | 73.491,00 |
| 27.05.2022 | 22,88 | 23,82 | 22,88 | 23,80 | 3,75% | 39.272,00 |
| 26.05.2022 | 21,78 | 22,94 | 21,72 | 22,94 | 4,18% | 24.406,00 |
| 25.05.2022 | 22,40 | 22,40 | 21,38 | 22,02 | -0,27% | 43.484,00 |
| 24.05.2022 | 22,56 | 22,68 | 22,00 | 22,08 | -3,58% | 37.357,00 |
| 23.05.2022 | 23,50 | 23,50 | 22,64 | 22,90 | -0,17% | 29.731,00 |
| 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 |