17,505€
-2,04%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,62 | 17,62 | 17,44 | 17,55 | -1,79% | 1.855,00 |
| 18.04.2024 | 17,90 | 18,11 | 17,87 | 17,87 | -0,50% | 130,00 |
| 17.04.2024 | 18,04 | 18,04 | 17,96 | 17,96 | -0,94% | 40,00 |
| 16.04.2024 | 17,86 | 18,13 | 17,68 | 18,13 | 0,72% | 1.100,00 |
| 15.04.2024 | 17,72 | 18,20 | 17,72 | 18,00 | 2,97% | 343,00 |
| 12.04.2024 | 18,98 | 19,11 | 17,48 | 17,48 | -7,66% | 1.430,00 |
| 11.04.2024 | 18,95 | 18,95 | 18,93 | 18,93 | 0,69% | 200,00 |
| 10.04.2024 | 18,69 | 19,08 | 18,69 | 18,80 | 0,80% | 236,00 |
| 09.04.2024 | 18,83 | 18,86 | 18,65 | 18,65 | 0,00% | 350,00 |
| 08.04.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,43% | - |
| 05.04.2024 | 19,18 | 19,18 | 18,73 | 18,73 | -1,99% | 710,00 |
| 04.04.2024 | 18,88 | 19,61 | 18,88 | 19,11 | 0,31% | 583,00 |
| 03.04.2024 | 18,77 | 19,05 | 18,77 | 19,05 | 0,90% | 100,00 |
| 02.04.2024 | 18,76 | 19,00 | 18,72 | 18,88 | -0,05% | 2.510,00 |
| 28.03.2024 | 19,03 | 19,12 | 18,89 | 18,89 | -0,58% | 89,00 |
| 27.03.2024 | 19,34 | 19,34 | 19,00 | 19,00 | -2,76% | 2.591,00 |
| 26.03.2024 | 19,84 | 19,84 | 19,40 | 19,54 | -3,17% | 1.675,00 |
| 25.03.2024 | 19,32 | 20,18 | 19,32 | 20,18 | 3,28% | 669,00 |
| 22.03.2024 | 19,62 | 19,68 | 19,14 | 19,54 | -1,06% | 1.876,00 |
| 21.03.2024 | 20,32 | 20,40 | 19,65 | 19,75 | -1,05% | 2.934,00 |
| 20.03.2024 | 21,96 | 22,42 | 19,84 | 19,96 | -7,68% | 5.153,00 |
| 19.03.2024 | 21,34 | 21,62 | 20,98 | 21,62 | 1,12% | 769,00 |
| 18.03.2024 | 21,16 | 21,38 | 21,16 | 21,38 | 0,09% | 180,00 |
| 15.03.2024 | 21,44 | 21,44 | 21,36 | 21,36 | -2,38% | 100,00 |
| 14.03.2024 | 22,16 | 22,16 | 21,88 | 21,88 | -1,53% | 704,00 |
| 13.03.2024 | 22,26 | 22,26 | 22,22 | 22,22 | -0,54% | 37,00 |
| 12.03.2024 | 22,28 | 22,34 | 21,88 | 22,34 | -0,18% | 49,00 |
| 11.03.2024 | 22,54 | 22,84 | 22,38 | 22,38 | -1,76% | 250,00 |
| 08.03.2024 | 23,28 | 23,28 | 22,62 | 22,78 | -3,15% | 760,00 |
| 07.03.2024 | 22,88 | 23,52 | 22,72 | 23,52 | 4,63% | 821,00 |
| 06.03.2024 | 22,44 | 22,48 | 22,44 | 22,48 | -1,06% | 275,00 |
| 05.03.2024 | 22,68 | 23,36 | 22,68 | 22,72 | -2,15% | 1.998,00 |
| 04.03.2024 | 22,60 | 23,30 | 22,60 | 23,22 | 2,65% | 1.790,00 |
| 01.03.2024 | 22,64 | 22,64 | 22,40 | 22,62 | -0,35% | 1.757,00 |
| 29.02.2024 | 22,84 | 23,06 | 22,34 | 22,70 | -1,48% | 338,00 |
| 28.02.2024 | 22,56 | 23,06 | 22,50 | 23,04 | -0,26% | 1.657,00 |
| 27.02.2024 | 22,00 | 23,34 | 22,00 | 23,10 | 7,54% | 3.085,00 |
| 26.02.2024 | 21,54 | 21,70 | 21,48 | 21,48 | -1,92% | 990,00 |
| 23.02.2024 | 22,54 | 22,54 | 21,90 | 21,90 | -3,86% | 1.070,00 |
| 22.02.2024 | 22,20 | 22,80 | 22,20 | 22,78 | 5,76% | 2.237,00 |
| 21.02.2024 | 21,54 | 21,94 | 21,54 | 21,54 | 0,37% | 122,00 |
| 20.02.2024 | 22,14 | 22,14 | 21,46 | 21,46 | -3,59% | 200,00 |
| 19.02.2024 | 22,58 | 22,58 | 22,26 | 22,26 | -1,68% | 430,00 |
| 16.02.2024 | 21,98 | 22,64 | 21,98 | 22,64 | 2,91% | 450,00 |
| 15.02.2024 | 22,18 | 22,58 | 22,00 | 22,00 | -0,18% | 6.950,00 |
| 14.02.2024 | 21,38 | 22,24 | 21,38 | 22,04 | 1,94% | 1.200,00 |
| 13.02.2024 | 22,82 | 22,82 | 20,60 | 21,62 | -6,00% | 1.347,00 |
| 12.02.2024 | 23,10 | 23,20 | 22,90 | 23,00 | 0,00% | 857,00 |
| 09.02.2024 | 22,12 | 23,38 | 22,12 | 23,00 | 3,79% | 4.699,00 |
| 08.02.2024 | 21,92 | 22,16 | 21,92 | 22,16 | 0,54% | 690,00 |
| 07.02.2024 | 21,64 | 22,04 | 21,64 | 22,04 | 1,19% | 250,00 |
| 06.02.2024 | 22,16 | 22,16 | 21,78 | 21,78 | -1,00% | 450,00 |
| 05.02.2024 | 21,98 | 22,14 | 21,72 | 22,00 | 0,09% | 2.075,00 |
| 02.02.2024 | 21,16 | 22,10 | 21,16 | 21,98 | 5,07% | 1.444,00 |
| 01.02.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -1,60% | - |
| 31.01.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,93% | - |
| 30.01.2024 | 22,00 | 22,00 | 21,18 | 21,46 | -1,65% | 2.640,00 |
| 29.01.2024 | 22,28 | 22,28 | 21,78 | 21,82 | 0,28% | 4.035,00 |
| 26.01.2024 | 22,08 | 22,22 | 21,24 | 21,76 | -1,81% | 3.345,00 |
| 25.01.2024 | 22,06 | 22,16 | 21,68 | 22,16 | 2,69% | 1.569,00 |
| 24.01.2024 | 20,12 | 21,82 | 20,12 | 21,58 | 7,04% | 2.635,00 |
| 23.01.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -0,30% | - |
| 22.01.2024 | 19,55 | 20,52 | 19,55 | 20,22 | 4,33% | 2.119,00 |
| 19.01.2024 | 18,47 | 19,49 | 18,47 | 19,38 | 4,98% | 2.900,00 |
| 18.01.2024 | 17,69 | 18,46 | 17,69 | 18,46 | 4,41% | 850,00 |
| 17.01.2024 | 18,11 | 18,11 | 17,51 | 17,68 | -4,28% | 3.097,00 |
| 16.01.2024 | 18,24 | 18,47 | 18,24 | 18,47 | 0,76% | 720,00 |
| 15.01.2024 | 18,79 | 18,79 | 18,30 | 18,33 | -1,45% | 1.777,00 |
| 12.01.2024 | 18,27 | 18,60 | 18,27 | 18,60 | 2,20% | 400,00 |
| 11.01.2024 | 18,32 | 18,32 | 18,20 | 18,20 | -0,38% | 25,00 |
| 10.01.2024 | 18,63 | 18,63 | 18,21 | 18,27 | -3,99% | 587,00 |
| 09.01.2024 | 19,08 | 19,27 | 19,03 | 19,03 | 0,69% | 350,00 |
| 08.01.2024 | 18,74 | 18,90 | 18,74 | 18,90 | 0,69% | 118,00 |
| 05.01.2024 | 18,71 | 18,77 | 18,62 | 18,77 | 0,70% | 247,00 |
| 04.01.2024 | 18,94 | 18,94 | 18,64 | 18,64 | -2,66% | 445,00 |
| 03.01.2024 | 19,57 | 19,57 | 19,15 | 19,15 | -4,54% | 100,00 |
| 02.01.2024 | 20,40 | 20,40 | 20,06 | 20,06 | -1,57% | 324,00 |
| 29.12.2023 | 20,30 | 20,38 | 20,30 | 20,38 | -0,20% | 150,00 |
| 28.12.2023 | 20,14 | 20,42 | 20,14 | 20,42 | -0,49% | 750,00 |
| 27.12.2023 | 20,12 | 20,74 | 20,12 | 20,52 | 1,99% | 1.285,00 |
| 22.12.2023 | 20,12 | 20,12 | 20,12 | 20,12 | 2,03% | - |
| 21.12.2023 | 19,72 | 19,72 | 19,72 | 19,72 | -0,95% | - |
| 20.12.2023 | 19,54 | 20,04 | 19,54 | 19,91 | 1,27% | 195,00 |
| 19.12.2023 | 18,77 | 19,66 | 18,77 | 19,66 | 4,02% | 500,00 |
| 18.12.2023 | 19,61 | 19,61 | 18,40 | 18,90 | -4,35% | 3.920,00 |
| 15.12.2023 | 19,76 | 19,76 | 19,76 | 19,76 | -1,98% | - |
| 14.12.2023 | 19,66 | 20,16 | 19,66 | 20,16 | 4,29% | 200,00 |
| 13.12.2023 | 19,47 | 19,47 | 19,29 | 19,33 | -0,67% | 577,00 |
| 12.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | -0,36% | - |
| 11.12.2023 | 19,70 | 19,70 | 19,53 | 19,53 | 1,03% | 75,00 |
| 08.12.2023 | 19,28 | 19,36 | 19,28 | 19,33 | -0,57% | 170,00 |
| 07.12.2023 | 19,97 | 19,97 | 19,42 | 19,44 | -3,19% | 390,00 |
| 06.12.2023 | 19,95 | 20,26 | 19,95 | 20,08 | -0,50% | 200,00 |
| 05.12.2023 | 19,75 | 20,18 | 19,75 | 20,18 | 0,20% | 750,00 |
| 04.12.2023 | 20,50 | 20,50 | 20,14 | 20,14 | 3,28% | 4.485,00 |
| 01.12.2023 | 19,35 | 19,50 | 19,34 | 19,50 | 1,40% | 1.110,00 |
| 30.11.2023 | 19,29 | 19,40 | 19,23 | 19,23 | -1,13% | 75,00 |
| 29.11.2023 | 18,93 | 19,45 | 18,93 | 19,45 | 2,48% | 35,00 |
| 28.11.2023 | 18,77 | 18,98 | 18,77 | 18,98 | 1,33% | 800,00 |
| 27.11.2023 | 18,04 | 18,73 | 18,04 | 18,73 | 3,03% | 477,00 |