Börse:
22,560€
-2,00%
Echtzeit-Aktienkurs PVA TePla AG
Bid:
22,540€
Ask:
22,580€
Aktienkurse zur PVA TePla AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 23,01 | 23,12 | 22,50 | 22,56 | -1,74% | - |
| 18.05.2022 | 24,36 | 24,44 | 22,96 | 22,96 | -5,63% | 1.892,00 |
| 17.05.2022 | 23,58 | 24,47 | 23,36 | 24,33 | 4,02% | 5.230,00 |
| 16.05.2022 | 23,15 | 23,57 | 23,03 | 23,39 | 1,12% | 845,00 |
| 13.05.2022 | 22,64 | 23,55 | 22,47 | 23,13 | 3,72% | 450,00 |
| 12.05.2022 | 21,85 | 22,68 | 21,54 | 22,30 | 0,95% | 10.110,00 |
| 11.05.2022 | 21,61 | 22,53 | 21,57 | 22,09 | 2,46% | 8.320,00 |
| 10.05.2022 | 20,79 | 21,79 | 20,59 | 21,56 | 5,07% | 3.676,00 |
| 09.05.2022 | 22,08 | 22,15 | 20,52 | 20,52 | -7,65% | 11.881,00 |
| 06.05.2022 | 22,86 | 22,89 | 21,46 | 22,22 | -2,97% | 9.030,00 |
| 05.05.2022 | 24,37 | 25,41 | 21,98 | 22,90 | -4,74% | 9.986,00 |
| 04.05.2022 | 23,55 | 24,14 | 23,08 | 24,04 | 1,91% | 6.850,00 |
| 03.05.2022 | 23,53 | 23,80 | 23,02 | 23,59 | 1,07% | 13.800,00 |
| 02.05.2022 | 23,50 | 24,70 | 22,90 | 23,34 | -0,81% | 6.310,00 |
| 29.04.2022 | 24,29 | 24,50 | 23,43 | 23,53 | -2,97% | 6.748,00 |
| 28.04.2022 | 23,14 | 24,29 | 23,09 | 24,25 | 6,17% | 13.903,00 |
| 27.04.2022 | 22,43 | 23,45 | 22,28 | 22,84 | 1,96% | 4.415,00 |
| 26.04.2022 | 24,20 | 24,26 | 22,14 | 22,40 | -8,16% | 5.402,00 |
| 25.04.2022 | 24,05 | 24,60 | 23,60 | 24,39 | 0,54% | 7.780,00 |
| 22.04.2022 | 25,04 | 25,16 | 24,22 | 24,26 | -3,12% | 16.764,00 |
| 21.04.2022 | 25,50 | 26,36 | 24,90 | 25,04 | -1,30% | 6.155,00 |
| 20.04.2022 | 24,29 | 25,58 | 23,97 | 25,37 | 4,06% | 4.080,00 |
| 19.04.2022 | 23,81 | 24,38 | 23,35 | 24,38 | 2,39% | 9.560,00 |
| 14.04.2022 | 24,28 | 24,53 | 23,68 | 23,81 | -1,41% | 5.500,00 |
| 13.04.2022 | 23,93 | 24,16 | 23,34 | 24,15 | 1,77% | 36.550,00 |
| 12.04.2022 | 22,90 | 24,18 | 22,62 | 23,73 | 2,91% | 5.720,00 |
| 11.04.2022 | 23,83 | 23,99 | 23,02 | 23,06 | -3,96% | 8.575,00 |
| 08.04.2022 | 24,53 | 24,99 | 23,75 | 24,01 | -2,04% | 11.985,00 |
| 07.04.2022 | 24,76 | 25,44 | 24,28 | 24,51 | -1,37% | 10.760,00 |
| 06.04.2022 | 26,43 | 26,64 | 24,57 | 24,85 | -5,80% | 7.424,00 |
| 05.04.2022 | 27,51 | 28,03 | 26,26 | 26,38 | -4,45% | 5.112,00 |
| 04.04.2022 | 26,59 | 27,69 | 26,30 | 27,61 | 5,42% | 9.184,00 |
| 01.04.2022 | 26,58 | 27,03 | 26,11 | 26,19 | -0,80% | 6.990,00 |
| 31.03.2022 | 27,78 | 27,78 | 26,33 | 26,40 | -4,43% | 14.622,00 |
| 30.03.2022 | 28,55 | 28,58 | 27,48 | 27,63 | -4,08% | 4.286,00 |
| 29.03.2022 | 27,73 | 28,83 | 26,88 | 28,80 | 4,54% | 13.788,00 |
| 28.03.2022 | 26,53 | 28,33 | 26,20 | 27,55 | 3,09% | 14.640,00 |
| 25.03.2022 | 29,30 | 29,30 | 25,90 | 26,73 | -8,16% | 18.360,00 |
| 24.03.2022 | 24,58 | 29,10 | 24,55 | 29,10 | 19,88% | 12.307,00 |
| 23.03.2022 | 25,95 | 26,05 | 23,85 | 24,28 | -5,45% | 13.184,00 |
| 22.03.2022 | 24,33 | 25,68 | 24,28 | 25,68 | 5,55% | 8.001,00 |
| 21.03.2022 | 24,40 | 24,63 | 23,63 | 24,33 | -0,61% | 7.398,00 |
| 18.03.2022 | 24,53 | 24,53 | 22,88 | 24,48 | -0,31% | 14.755,00 |
| 17.03.2022 | 24,23 | 24,75 | 23,35 | 24,55 | 1,76% | 7.447,00 |
| 16.03.2022 | 22,05 | 24,23 | 21,93 | 24,13 | 10,92% | 16.810,00 |
| 15.03.2022 | 21,98 | 22,00 | 21,05 | 21,75 | -1,47% | 7.100,00 |
| 14.03.2022 | 22,40 | 22,95 | 21,85 | 22,08 | -0,11% | 11.222,00 |
| 11.03.2022 | 21,90 | 23,03 | 21,45 | 22,10 | 1,14% | 9.725,00 |
| 10.03.2022 | 23,50 | 23,50 | 21,35 | 21,85 | -8,19% | 15.516,00 |
| 09.03.2022 | 20,93 | 24,90 | 20,78 | 23,80 | 14,29% | 6.335,00 |
| 08.03.2022 | 19,56 | 20,98 | 19,51 | 20,83 | 6,25% | 4.465,00 |
| 07.03.2022 | 19,87 | 20,98 | 19,18 | 19,60 | -7,00% | 9.897,00 |
| 04.03.2022 | 22,13 | 22,25 | 20,55 | 21,08 | -5,92% | 3.900,00 |
| 03.03.2022 | 22,95 | 23,65 | 22,18 | 22,40 | -2,18% | 5.170,00 |
| 02.03.2022 | 22,93 | 23,20 | 22,28 | 22,90 | -1,72% | 872,00 |
| 01.03.2022 | 24,78 | 24,93 | 22,48 | 23,30 | -5,95% | 2.142,00 |
| 28.02.2022 | 24,00 | 25,60 | 23,43 | 24,78 | 0,81% | 1.005,00 |
| 25.02.2022 | 23,78 | 24,65 | 23,45 | 24,58 | 3,26% | 2.469,00 |
| 24.02.2022 | 21,95 | 23,80 | 21,40 | 23,80 | 3,70% | 8.282,00 |
| 23.02.2022 | 24,40 | 24,93 | 22,95 | 22,95 | -6,13% | 3.864,00 |
| 22.02.2022 | 22,08 | 25,33 | 21,75 | 24,45 | 9,52% | 2.040,00 |
| 21.02.2022 | 24,78 | 25,10 | 22,03 | 22,33 | -9,98% | 4.988,00 |
| 18.02.2022 | 25,83 | 26,38 | 24,50 | 24,80 | -3,31% | 7.255,00 |
| 17.02.2022 | 28,28 | 28,33 | 25,15 | 25,65 | -5,61% | 12.082,00 |
| 16.02.2022 | 28,00 | 28,00 | 26,65 | 27,18 | -1,27% | 600,00 |
| 15.02.2022 | 26,25 | 27,65 | 26,18 | 27,53 | 4,96% | 3.320,00 |
| 14.02.2022 | 26,45 | 26,68 | 25,20 | 26,23 | -1,87% | 4.921,00 |
| 11.02.2022 | 28,33 | 28,38 | 26,43 | 26,73 | -6,56% | 2.580,00 |
| 10.02.2022 | 30,03 | 30,10 | 27,93 | 28,60 | -4,98% | 5.910,00 |
| 09.02.2022 | 28,68 | 30,13 | 28,60 | 30,10 | 5,43% | 2.258,00 |
| 08.02.2022 | 29,58 | 29,58 | 27,65 | 28,55 | -3,47% | 2.180,00 |
| 07.02.2022 | 30,03 | 30,28 | 29,18 | 29,58 | -1,66% | 2.561,00 |
| 04.02.2022 | 30,13 | 31,10 | 29,58 | 30,08 | 1,43% | 1.409,00 |
| 03.02.2022 | 31,93 | 31,95 | 29,55 | 29,65 | -7,27% | 5.102,00 |
| 02.02.2022 | 31,30 | 32,53 | 31,28 | 31,98 | 2,57% | 11.579,00 |
| 01.02.2022 | 31,15 | 32,58 | 30,80 | 31,18 | 0,08% | 4.225,00 |
| 31.01.2022 | 29,15 | 31,23 | 29,15 | 31,15 | 6,86% | 5.043,00 |
| 28.01.2022 | 29,90 | 30,13 | 28,38 | 29,15 | -2,26% | 3.097,00 |
| 27.01.2022 | 29,93 | 30,75 | 28,80 | 29,83 | -1,08% | 5.741,00 |
| 26.01.2022 | 29,38 | 31,25 | 28,90 | 30,15 | 4,24% | 9.196,00 |
| 25.01.2022 | 29,88 | 30,35 | 27,93 | 28,93 | -2,85% | 4.878,00 |
| 24.01.2022 | 31,85 | 32,50 | 27,70 | 29,78 | -7,46% | 17.026,00 |
| 21.01.2022 | 33,95 | 34,18 | 31,98 | 32,18 | -5,92% | 12.946,00 |
| 20.01.2022 | 34,38 | 35,23 | 34,00 | 34,20 | 0,15% | 5.755,00 |
| 19.01.2022 | 36,03 | 36,10 | 33,93 | 34,15 | -6,31% | 6.022,00 |
| 18.01.2022 | 39,35 | 39,68 | 36,40 | 36,45 | -7,49% | 3.255,00 |
| 17.01.2022 | 38,30 | 39,43 | 37,68 | 39,40 | 2,87% | 3.498,00 |
| 14.01.2022 | 39,48 | 39,50 | 37,85 | 38,30 | -3,34% | 2.800,00 |
| 13.01.2022 | 39,15 | 40,73 | 38,55 | 39,63 | 1,15% | 5.410,00 |
| 12.01.2022 | 37,88 | 39,58 | 37,85 | 39,18 | 3,77% | 7.585,00 |
| 11.01.2022 | 36,83 | 38,08 | 36,45 | 37,75 | 2,37% | 9.203,00 |
| 10.01.2022 | 38,63 | 39,05 | 35,93 | 36,88 | -4,41% | 11.552,00 |
| 07.01.2022 | 39,18 | 39,60 | 38,33 | 38,58 | -1,47% | 4.311,00 |
| 06.01.2022 | 39,53 | 39,55 | 38,25 | 39,15 | -1,20% | 6.059,00 |
| 05.01.2022 | 41,70 | 41,70 | 39,60 | 39,63 | -5,37% | 6.310,00 |
| 04.01.2022 | 43,95 | 44,55 | 40,23 | 41,88 | -4,50% | 4.380,00 |
| 03.01.2022 | 42,18 | 44,10 | 42,00 | 43,85 | 4,03% | 5.793,00 |
| 30.12.2021 | 41,65 | 42,23 | 41,40 | 42,15 | 1,08% | 3.363,00 |
| 29.12.2021 | 42,25 | 42,38 | 40,80 | 41,70 | -1,53% | 13.215,00 |
| 28.12.2021 | 41,70 | 43,83 | 41,68 | 42,35 | 1,56% | 3.009,00 |