PVA TePla AG TPE
XETR · Deutschland · Elektronische Technologie
€34,62+1,72 (+5,23 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34,62 | +5,23 % | €33,86 | €34,98 | €33,40 | 120,91K |
| 2026-09-30 | €32,90 | +3,92 % | €31,68 | €33,52 | €31,50 | 101,71K |
| 2026-09-29 | €31,66 | +5,39 % | €30,26 | €32,14 | €30,24 | 66,10K |
| 2026-09-28 | €30,04 | -1,44 % | €30,50 | €30,88 | €29,92 | 75,40K |
| 2026-09-25 | €30,48 | -1,17 % | €31,28 | €31,52 | €30,48 | 60,52K |
| 2026-09-24 | €30,84 | -1,47 % | €31,00 | €32,18 | €30,04 | 128,67K |
| 2026-09-23 | €31,30 | +0,19 % | €31,28 | €31,46 | €30,82 | 109,81K |
| 2026-09-22 | €31,24 | +3,38 % | €30,44 | €31,42 | €29,60 | 59,01K |
| 2026-09-21 | €30,22 | +3,92 % | €29,44 | €30,40 | €29,36 | 82,56K |
| 2026-09-18 | €29,08 | 0,00 % | €29,06 | €29,80 | €29,00 | 78,97K |
| 2026-09-17 | €29,08 | -1,29 % | €29,00 | €29,48 | €28,52 | 56,91K |
| 2026-09-16 | €29,46 | +3,66 % | €28,22 | €29,46 | €28,22 | 50,45K |
| 2026-09-15 | €28,42 | -0,14 % | €28,66 | €28,94 | €28,10 | 43,90K |
| 2026-09-14 | €28,46 | -5,82 % | €29,50 | €29,50 | €27,42 | 134,00K |
| 2026-09-11 | €30,22 | +0,07 % | €30,12 | €30,60 | €29,88 | 18,61K |
| 2026-09-10 | €30,20 | -0,92 % | €30,46 | €30,64 | €29,66 | 50,74K |
| 2026-09-09 | €30,48 | -3,61 % | €31,26 | €31,38 | €30,08 | 31,25K |
| 2026-09-08 | €31,62 | -1,31 % | €32,20 | €32,20 | €30,70 | 38,20K |
| 2026-09-07 | €32,04 | +2,43 % | €31,54 | €32,24 | €31,30 | 57,83K |
| 2026-09-04 | €31,28 | +5,60 % | €29,94 | €31,70 | €29,92 | 91,04K |
| 2026-09-03 | €29,62 | -1,07 % | €30,16 | €30,48 | €29,32 | 43,19K |
| 2026-09-02 | €29,94 | -1,71 % | €30,20 | €30,28 | €29,42 | 57,30K |
| 2026-09-01 | €30,46 | -1,42 % | €30,86 | €30,98 | €29,98 | 67,34K |
| 2026-08-31 | €30,90 | +0,13 % | €30,70 | €31,24 | €30,42 | 96,22K |
| 2026-08-28 | €30,86 | +2,66 % | €30,10 | €30,90 | €29,88 | 58,53K |
| 2026-08-27 | €30,06 | +2,52 % | €29,66 | €30,20 | €29,52 | 52,55K |
| 2026-08-26 | €29,32 | -0,20 % | €29,40 | €29,40 | €28,60 | 62,33K |
| 2026-08-25 | €29,38 | +2,44 % | €28,90 | €30,02 | €28,78 | 86,27K |
| 2026-08-24 | €28,68 | -3,17 % | €29,24 | €29,62 | €28,40 | 73,40K |
| 2026-08-21 | €29,62 | +0,41 % | €29,70 | €30,20 | €29,14 | 27,92K |
| 2026-08-20 | €29,50 | +1,72 % | €29,64 | €29,66 | €28,94 | 46,19K |
| 2026-08-19 | €29,00 | -3,33 % | €29,90 | €30,26 | €28,80 | 71,68K |
| 2026-08-18 | €30,00 | -2,91 % | €30,62 | €30,70 | €29,74 | 75,39K |
| 2026-08-17 | €30,90 | -0,32 % | €31,62 | €31,70 | €30,74 | 34,07K |
| 2026-08-14 | €31,00 | -1,65 % | €31,54 | €31,86 | €30,96 | 39,20K |
| 2026-08-13 | €31,52 | -1,07 % | €32,06 | €32,20 | €31,48 | 51,83K |
| 2026-08-12 | €31,86 | +0,50 % | €32,10 | €32,52 | €31,52 | 44,45K |
| 2026-08-11 | €31,70 | +5,18 % | €30,02 | €32,18 | €30,02 | 90,26K |
| 2026-08-10 | €30,14 | +0,27 % | €31,00 | €31,66 | €30,08 | 131,15K |
| 2026-08-07 | €30,06 | +0,54 % | €29,72 | €30,92 | €29,14 | 106,09K |
| 2026-08-06 | €29,90 | -13,33 % | €32,18 | €32,46 | €29,90 | 396,48K |
| 2026-08-05 | €34,50 | -0,75 % | €35,02 | €35,12 | €33,92 | 61,43K |
| 2026-08-04 | €34,76 | +1,88 % | €34,78 | €35,90 | €34,64 | 69,68K |
| 2026-08-03 | €34,12 | +3,52 % | €33,70 | €34,12 | €32,32 | 68,28K |
| 2026-07-31 | €32,96 | +0,80 % | €34,08 | €34,36 | €32,56 | 68,72K |
| 2026-07-30 | €32,70 | +4,34 % | €31,18 | €33,24 | €31,18 | 75,14K |
| 2026-07-29 | €31,34 | -5,66 % | €32,36 | €32,84 | €30,96 | 188,99K |
| 2026-07-28 | €33,22 | -1,48 % | €32,84 | €33,76 | €31,76 | 129,80K |
| 2026-07-27 | €33,72 | -8,17 % | €36,22 | €37,18 | €33,72 | 82,81K |
| 2026-07-24 | €36,72 | -0,92 % | €36,60 | €37,80 | €36,34 | 51,76K |
| 2026-07-23 | €37,06 | -2,78 % | €37,84 | €37,90 | €36,34 | 110,14K |
| 2026-07-22 | €38,12 | +0,05 % | €37,44 | €38,70 | €37,00 | 43,74K |
| 2026-07-21 | €38,10 | +4,79 % | €36,62 | €38,16 | €36,44 | 35,43K |
| 2026-07-20 | €36,36 | -0,76 % | €37,00 | €37,20 | €36,20 | 65,94K |
| 2026-07-17 | €36,64 | -4,78 % | €36,12 | €36,90 | €34,74 | 191,31K |
| 2026-07-16 | €38,48 | -3,07 % | €39,46 | €40,28 | €37,52 | 75,72K |
| 2026-07-15 | €39,70 | +3,82 % | €38,68 | €40,36 | €38,16 | 147,11K |
| 2026-07-14 | €38,24 | +0,37 % | €37,60 | €38,52 | €37,20 | 88,03K |
| 2026-07-13 | €38,10 | -4,22 % | €38,60 | €39,50 | €37,62 | 51,53K |
| 2026-07-10 | €39,78 | +3,49 % | €37,76 | €39,78 | €37,52 | 73,95K |
| 2026-07-09 | €38,44 | +4,80 % | €38,16 | €39,16 | €36,70 | 56,29K |
| 2026-07-08 | €36,68 | -0,43 % | €37,76 | €37,98 | €34,86 | 131,88K |
| 2026-07-07 | €36,84 | -8,22 % | €38,92 | €39,40 | €36,68 | 152,77K |
| 2026-07-06 | €40,14 | -3,83 % | €41,30 | €41,34 | €39,44 | 127,41K |
| 2026-07-03 | €41,74 | +5,94 % | €39,56 | €42,54 | €38,64 | 105,98K |
| 2026-07-02 | €39,40 | -8,67 % | €42,00 | €42,02 | €39,32 | 145,47K |
| 2026-07-01 | €43,14 | -4,43 % | €44,74 | €46,74 | €43,14 | 97,30K |
| 2026-06-30 | €45,14 | +4,25 % | €44,30 | €45,38 | €43,22 | 62,32K |
| 2026-06-29 | €43,30 | -0,78 % | €42,78 | €45,28 | €42,42 | 88,41K |
| 2026-06-26 | €43,64 | +9,10 % | €42,78 | €43,78 | €41,88 | 105,16K |
| 2026-06-25 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 0 |
| 2026-06-24 | €40,00 | -1,67 % | €40,98 | €41,50 | €39,46 | 56,21K |
| 2026-06-23 | €40,68 | -6,14 % | €42,24 | €42,46 | €39,60 | 104,91K |
| 2026-06-22 | €43,34 | -0,69 % | €44,06 | €44,34 | €42,36 | 48,43K |
| 2026-06-19 | €43,64 | -0,73 % | €44,44 | €44,44 | €42,92 | 209,19K |
| 2026-06-18 | €43,96 | -3,47 % | €46,00 | €46,32 | €43,96 | 98,38K |
| 2026-06-17 | €45,54 | +6,80 % | €42,94 | €45,54 | €42,38 | 137,25K |
| 2026-06-16 | €42,64 | -2,47 % | €43,40 | €44,12 | €42,64 | 61,31K |
| 2026-06-15 | €43,72 | -0,41 % | €44,54 | €44,66 | €43,10 | 43,30K |
| 2026-06-12 | €43,90 | +3,88 % | €43,50 | €44,04 | €42,00 | 45,50K |
| 2026-06-11 | €42,26 | +1,49 % | €41,52 | €42,74 | €41,52 | 41,43K |
| 2026-06-10 | €41,64 | +0,53 % | €41,20 | €42,64 | €40,60 | 64,33K |
| 2026-06-09 | €41,42 | -1,99 % | €43,20 | €43,22 | €41,24 | 69,73K |
| 2026-06-08 | €42,26 | +3,78 % | €38,82 | €42,56 | €38,56 | 87,24K |
| 2026-06-05 | €40,72 | -4,19 % | €42,20 | €42,38 | €40,10 | 41,94K |
| 2026-06-04 | €42,50 | -2,61 % | €43,96 | €44,00 | €41,60 | 59,58K |
| 2026-06-03 | €43,64 | +1,68 % | €42,82 | €44,34 | €42,66 | 30,39K |
| 2026-06-02 | €42,92 | +5,35 % | €41,52 | €43,04 | €41,14 | 50,61K |
| 2026-06-01 | €40,74 | -6,82 % | €43,78 | €43,84 | €40,54 | 71,55K |
| 2026-05-29 | €43,72 | +0,46 % | €43,80 | €44,24 | €43,38 | 646,49K |