39,625€
-2,17%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
Ask:
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 39,60 | 43,81 | 39,60 | 41,11 | 1,48% | - |
| 15.12.2021 | 40,51 | 40,51 | 40,51 | 40,51 | 0,26% | - |
| 14.12.2021 | 40,40 | 40,40 | 40,40 | 40,40 | 0,06% | - |
| 13.12.2021 | 42,66 | 42,71 | 40,38 | 40,38 | -8,25% | - |
| 03.12.2021 | 44,01 | 44,01 | 44,01 | 44,01 | 0,00% | - |
| 02.12.2021 | 44,01 | 44,01 | 44,01 | 44,01 | -3,23% | - |
| 24.11.2021 | 45,48 | 45,48 | 45,48 | 45,48 | -1,62% | - |
| 19.11.2021 | 46,35 | 46,35 | 45,83 | 46,23 | 1,58% | - |
| 18.11.2021 | 45,51 | 45,51 | 45,51 | 45,51 | 0,00% | - |
| 16.11.2021 | 45,51 | 45,51 | 45,51 | 45,51 | 8,85% | - |
| 12.11.2021 | 41,81 | 41,81 | 41,81 | 41,81 | 0,00% | - |
| 11.11.2021 | 41,81 | 41,81 | 41,81 | 41,81 | 0,00% | - |
| 09.11.2021 | 41,81 | 41,81 | 41,81 | 41,81 | 0,00% | - |
| 08.11.2021 | 0,00 | 41,81 | 0,00 | 41,81 | 4,25% | - |
| 04.11.2021 | 40,10 | 40,15 | 40,10 | 40,10 | 7,08% | - |
| 02.11.2021 | 37,45 | 37,45 | 37,45 | 37,45 | -3,04% | - |
| 29.10.2021 | 38,63 | 38,63 | 38,63 | 38,63 | -0,64% | - |
| 28.10.2021 | 38,76 | 38,88 | 38,75 | 38,88 | 0,31% | - |
| 26.10.2021 | 38,76 | 38,76 | 38,76 | 38,76 | 0,00% | - |
| 22.10.2021 | 38,76 | 38,76 | 38,76 | 38,76 | 0,00% | - |
| 20.10.2021 | 38,76 | 38,76 | 38,76 | 38,76 | 0,00% | - |
| 19.10.2021 | 38,76 | 38,76 | 38,76 | 38,76 | 0,00% | - |
| 18.10.2021 | 37,21 | 38,76 | 37,21 | 38,76 | 4,17% | - |
| 15.10.2021 | 37,21 | 37,21 | 37,21 | 37,21 | 12,22% | - |
| 08.10.2021 | 33,16 | 33,16 | 33,16 | 33,16 | -0,60% | - |
| 07.10.2021 | 33,36 | 33,36 | 33,36 | 33,36 | 0,00% | - |
| 06.10.2021 | 33,36 | 33,36 | 33,36 | 33,36 | 6,48% | - |
| 02.09.2021 | 31,33 | 31,33 | 31,33 | 31,33 | 0,00% | - |
| 31.08.2021 | 31,33 | 31,33 | 31,33 | 31,33 | 0,00% | - |
| 24.08.2021 | 31,33 | 31,33 | 31,33 | 31,33 | 0,00% | - |
| 20.08.2021 | 31,23 | 31,33 | 31,23 | 31,33 | -0,24% | - |
| 17.08.2021 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 12.08.2021 | 33,08 | 33,08 | 32,95 | 33,00 | -0,83% | - |
| 11.08.2021 | 33,28 | 33,28 | 33,28 | 33,28 | 1,91% | - |
| 10.08.2021 | 32,80 | 32,80 | 32,63 | 32,65 | -0,91% | - |
| 09.08.2021 | 32,95 | 32,95 | 32,93 | 32,95 | -3,10% | - |
| 06.08.2021 | 34,16 | 34,16 | 33,56 | 34,01 | -6,72% | - |
| 05.08.2021 | 36,46 | 36,46 | 36,46 | 36,46 | 0,00% | - |
| 04.08.2021 | 34,46 | 36,46 | 34,40 | 36,46 | 8,18% | - |
| 03.08.2021 | 34,35 | 34,35 | 32,78 | 33,70 | -6,14% | - |
| 02.08.2021 | 33,15 | 35,91 | 33,15 | 35,91 | 17,90% | - |
| 30.07.2021 | 30,46 | 30,46 | 30,46 | 30,46 | 0,00% | - |
| 28.07.2021 | 30,46 | 30,46 | 30,46 | 30,46 | 3,94% | - |
| 27.07.2021 | 29,43 | 29,43 | 29,30 | 29,30 | -0,42% | - |
| 26.07.2021 | 27,35 | 29,43 | 27,35 | 29,43 | 14,05% | - |
| 22.07.2021 | 25,60 | 25,80 | 25,60 | 25,80 | 5,09% | - |
| 19.07.2021 | 24,55 | 24,55 | 24,55 | 24,55 | 0,00% | - |
| 14.07.2021 | 24,55 | 24,55 | 24,55 | 24,55 | -0,20% | - |
| 13.07.2021 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | - |
| 09.07.2021 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | - |
| 08.07.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 3,58% | - |
| 07.07.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 06.07.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 05.07.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 02.07.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 30.06.2021 | 23,68 | 25,56 | 23,68 | 24,28 | 2,56% | - |
| 29.06.2021 | 23,68 | 23,68 | 23,68 | 23,68 | 0,00% | - |
| 28.06.2021 | 23,68 | 23,68 | 23,68 | 23,68 | 0,00% | - |
| 25.06.2021 | 23,70 | 23,75 | 23,08 | 23,68 | -0,11% | - |
| 24.06.2021 | 23,70 | 23,70 | 23,70 | 23,70 | -2,47% | - |
| 23.06.2021 | 24,30 | 24,30 | 24,30 | 24,30 | 4,83% | - |
| 18.06.2021 | 23,23 | 23,36 | 23,18 | 23,18 | 1,22% | - |
| 17.06.2021 | 22,90 | 22,90 | 22,90 | 22,90 | -1,72% | - |
| 16.06.2021 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 15.06.2021 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 14.06.2021 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 09.06.2021 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 08.06.2021 | 23,15 | 23,30 | 23,15 | 23,30 | inf% | - |
| 04.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 31.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 26.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 06.05.2021 | 23,55 | 23,55 | 23,55 | 23,55 | 2,15% | - |
| 05.05.2021 | 23,06 | 23,06 | 23,06 | 23,06 | -7,78% | - |
| 04.05.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.05.2021 | 25,10 | 25,10 | 25,00 | 25,00 | inf% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 20.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.03.2021 | 25,13 | 25,13 | 25,13 | 25,13 | 5,57% | - |
| 29.03.2021 | 24,13 | 24,13 | 23,78 | 23,80 | 7,18% | - |
| 24.03.2021 | 22,21 | 22,21 | 22,21 | 22,21 | -2,07% | - |
| 22.03.2021 | 22,68 | 22,68 | 22,68 | 22,68 | -0,77% | - |
| 18.03.2021 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 16.03.2021 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 15.03.2021 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 12.03.2021 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 11.03.2021 | 22,68 | 22,85 | 22,68 | 22,85 | 1,11% | - |
| 10.03.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 09.03.2021 | 21,25 | 21,88 | 21,23 | 21,80 | 2,23% | - |
| 05.03.2021 | 21,20 | 21,33 | 21,20 | 21,33 | -7,28% | - |
| 04.03.2021 | 23,25 | 23,25 | 23,00 | 23,00 | -4,58% | - |
| 02.03.2021 | 24,16 | 24,16 | 24,11 | 24,11 | -0,60% | - |
| 01.03.2021 | 24,25 | 24,25 | 24,25 | 24,25 | 4,28% | - |
| 26.02.2021 | 23,26 | 23,26 | 23,26 | 23,26 | -6,25% | - |
| 23.02.2021 | 25,96 | 25,96 | 24,23 | 24,81 | -1,98% | - |
| 22.02.2021 | 25,26 | 25,31 | 25,26 | 25,31 | 4,76% | - |
| 19.02.2021 | 24,16 | 24,16 | 24,16 | 24,16 | 0,00% | - |
| 18.02.2021 | 24,16 | 24,16 | 24,16 | 24,16 | -7,54% | - |
| 17.02.2021 | 25,08 | 26,13 | 24,90 | 26,13 | 6,52% | - |
| 16.02.2021 | 23,13 | 24,63 | 23,13 | 24,53 | 10,60% | - |