Börse:
12,230€
2,69%
Echtzeit-Aktienkurs PATRIZIA AG NA ON
Bid:
12,180€
Ask:
12,280€
Aktienkurse zur PATRIZIA AG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 11,93 | 12,42 | 11,82 | 12,22 | 2,60% | 924,00 |
| 10.08.2022 | 11,62 | 12,22 | 11,39 | 11,91 | 2,32% | 2.030,00 |
| 09.08.2022 | 11,91 | 12,07 | 11,51 | 11,64 | -2,27% | - |
| 08.08.2022 | 11,81 | 11,93 | 11,67 | 11,91 | 1,02% | 1.275,00 |
| 05.08.2022 | 12,10 | 12,13 | 11,62 | 11,79 | -2,40% | 1.060,00 |
| 04.08.2022 | 12,31 | 12,38 | 11,95 | 12,08 | -1,71% | 200,00 |
| 03.08.2022 | 12,05 | 12,32 | 11,96 | 12,29 | 2,16% | 226,00 |
| 02.08.2022 | 12,50 | 12,56 | 11,94 | 12,03 | -4,07% | 1.715,00 |
| 01.08.2022 | 12,55 | 12,75 | 12,47 | 12,54 | -0,40% | 23,00 |
| 29.07.2022 | 12,52 | 12,68 | 12,51 | 12,59 | 0,64% | - |
| 28.07.2022 | 12,87 | 12,93 | 12,49 | 12,51 | -2,95% | 200,00 |
| 27.07.2022 | 13,04 | 13,16 | 12,64 | 12,89 | -0,85% | 500,00 |
| 26.07.2022 | 13,05 | 13,12 | 12,81 | 13,00 | -0,61% | 395,00 |
| 25.07.2022 | 13,27 | 13,61 | 13,03 | 13,08 | -1,36% | 120,00 |
| 22.07.2022 | 12,92 | 13,35 | 12,88 | 13,26 | 2,16% | 3.552,00 |
| 21.07.2022 | 12,62 | 13,13 | 12,61 | 12,98 | 3,51% | - |
| 20.07.2022 | 12,47 | 12,82 | 12,38 | 12,54 | 0,72% | 1.120,00 |
| 19.07.2022 | 12,04 | 12,74 | 12,04 | 12,45 | 3,41% | 340,00 |
| 18.07.2022 | 11,89 | 12,18 | 11,78 | 12,04 | 1,86% | 5.081,00 |
| 15.07.2022 | 11,35 | 11,87 | 11,25 | 11,82 | 4,23% | - |
| 14.07.2022 | 11,28 | 11,34 | 11,06 | 11,34 | 0,27% | - |
| 13.07.2022 | 11,22 | 11,35 | 11,08 | 11,31 | 0,98% | 60,00 |
| 12.07.2022 | 10,98 | 11,37 | 10,74 | 11,20 | 1,45% | 219,00 |
| 11.07.2022 | 11,37 | 11,51 | 10,99 | 11,04 | -3,66% | 2.232,00 |
| 08.07.2022 | 11,41 | 11,68 | 11,28 | 11,46 | 0,26% | 250,00 |
| 07.07.2022 | 11,48 | 11,51 | 11,17 | 11,43 | 0,09% | 250,00 |
| 06.07.2022 | 11,29 | 11,51 | 11,14 | 11,42 | 0,88% | 350,00 |
| 05.07.2022 | 11,30 | 11,57 | 11,14 | 11,32 | 0,53% | - |
| 04.07.2022 | 11,56 | 11,74 | 11,25 | 11,26 | -2,85% | - |
| 01.07.2022 | 11,32 | 11,67 | 11,19 | 11,59 | 1,67% | - |
| 30.06.2022 | 12,12 | 12,13 | 11,14 | 11,40 | -6,56% | 770,00 |
| 29.06.2022 | 11,97 | 12,27 | 11,91 | 12,20 | 2,09% | 15,00 |
| 28.06.2022 | 11,70 | 12,24 | 11,63 | 11,95 | 2,31% | 636,00 |
| 27.06.2022 | 11,72 | 11,82 | 11,65 | 11,68 | -0,26% | 140,00 |
| 24.06.2022 | 11,33 | 11,77 | 11,28 | 11,71 | 4,00% | 400,00 |
| 23.06.2022 | 10,62 | 11,38 | 10,62 | 11,26 | 5,83% | 6.000,00 |
| 22.06.2022 | 10,84 | 11,02 | 10,29 | 10,64 | -3,10% | - |
| 21.06.2022 | 11,02 | 11,45 | 10,95 | 10,98 | -0,18% | 2.200,00 |
| 20.06.2022 | 10,74 | 11,11 | 10,64 | 11,00 | 2,42% | 160,00 |
| 17.06.2022 | 10,44 | 11,02 | 10,27 | 10,74 | 3,57% | 40,00 |
| 16.06.2022 | 11,05 | 11,20 | 10,34 | 10,37 | -6,32% | 1.560,00 |
| 15.06.2022 | 10,67 | 11,37 | 10,67 | 11,07 | 4,24% | - |
| 14.06.2022 | 10,84 | 10,88 | 10,56 | 10,62 | -1,12% | 90,00 |
| 13.06.2022 | 10,97 | 11,14 | 10,63 | 10,74 | -4,02% | 2.735,00 |
| 10.06.2022 | 11,69 | 11,78 | 11,15 | 11,19 | -4,20% | 2.430,00 |
| 09.06.2022 | 12,01 | 12,16 | 11,67 | 11,68 | -2,91% | 155,00 |
| 08.06.2022 | 11,86 | 12,33 | 11,84 | 12,03 | 0,75% | 400,00 |
| 07.06.2022 | 12,20 | 12,22 | 11,76 | 11,94 | -2,77% | - |
| 06.06.2022 | 12,38 | 12,42 | 12,20 | 12,28 | 0,00% | 565,00 |
| 03.06.2022 | 12,53 | 12,59 | 12,02 | 12,28 | -2,00% | 2.955,00 |
| 02.06.2022 | 12,29 | 12,74 | 12,00 | 12,53 | -1,73% | 8.402,00 |
| 01.06.2022 | 12,95 | 12,96 | 12,44 | 12,75 | -1,47% | 2.908,00 |
| 31.05.2022 | 12,75 | 12,98 | 12,61 | 12,94 | 1,01% | 1.830,00 |
| 30.05.2022 | 12,55 | 12,82 | 12,48 | 12,81 | 2,40% | 182,00 |
| 27.05.2022 | 12,26 | 12,52 | 11,98 | 12,51 | 1,87% | 5.658,00 |
| 26.05.2022 | 12,19 | 12,34 | 11,79 | 12,28 | 0,49% | 726,00 |
| 25.05.2022 | 12,10 | 12,29 | 11,76 | 12,22 | 1,08% | 420,00 |
| 24.05.2022 | 12,58 | 12,60 | 11,97 | 12,09 | -4,35% | 606,00 |
| 23.05.2022 | 12,41 | 12,73 | 12,21 | 12,64 | 2,51% | 800,00 |
| 20.05.2022 | 12,21 | 12,44 | 12,09 | 12,33 | 1,31% | 10,00 |
| 19.05.2022 | 12,63 | 12,67 | 11,93 | 12,17 | -3,79% | 1.100,00 |
| 18.05.2022 | 13,16 | 13,18 | 12,60 | 12,65 | -4,02% | 1.572,00 |
| 17.05.2022 | 13,56 | 13,73 | 13,09 | 13,18 | -2,37% | 2.950,00 |
| 16.05.2022 | 13,27 | 13,56 | 13,09 | 13,50 | 1,12% | - |
| 13.05.2022 | 12,97 | 13,57 | 12,93 | 13,35 | 3,81% | 675,00 |
| 12.05.2022 | 13,35 | 13,38 | 11,41 | 12,86 | -3,67% | 3.932,00 |
| 11.05.2022 | 15,19 | 15,48 | 13,31 | 13,35 | -12,11% | 933,00 |
| 10.05.2022 | 15,09 | 15,39 | 15,00 | 15,19 | 0,80% | 125,00 |
| 09.05.2022 | 15,49 | 15,52 | 15,00 | 15,07 | -3,34% | 260,00 |
| 06.05.2022 | 15,93 | 16,01 | 15,38 | 15,59 | -2,01% | 325,00 |
| 05.05.2022 | 16,20 | 16,32 | 15,78 | 15,91 | -1,61% | - |
| 04.05.2022 | 15,90 | 16,17 | 15,72 | 16,17 | 1,63% | 100,00 |
| 03.05.2022 | 16,23 | 16,32 | 15,87 | 15,91 | -1,73% | - |
| 02.05.2022 | 16,03 | 16,25 | 15,61 | 16,19 | 0,75% | 70,00 |
| 29.04.2022 | 16,23 | 16,60 | 15,95 | 16,07 | -0,74% | 2.672,00 |
| 28.04.2022 | 15,84 | 16,24 | 15,74 | 16,19 | 2,66% | - |
| 27.04.2022 | 15,84 | 15,92 | 15,61 | 15,77 | 0,00% | 607,00 |
| 26.04.2022 | 16,25 | 16,26 | 15,75 | 15,77 | -2,71% | 910,00 |
| 25.04.2022 | 16,10 | 16,39 | 15,92 | 16,21 | -0,06% | - |
| 22.04.2022 | 16,75 | 17,06 | 16,22 | 16,22 | -3,39% | 415,00 |
| 21.04.2022 | 16,63 | 17,03 | 16,58 | 16,79 | 1,27% | 60,00 |
| 20.04.2022 | 16,61 | 16,71 | 16,47 | 16,58 | -0,30% | 1.508,00 |
| 19.04.2022 | 17,33 | 17,42 | 16,52 | 16,63 | -4,26% | 155,00 |
| 14.04.2022 | 17,39 | 17,45 | 17,08 | 17,37 | 0,17% | - |
| 13.04.2022 | 17,21 | 17,53 | 17,19 | 17,34 | 1,23% | 333,00 |
| 12.04.2022 | 17,19 | 17,40 | 16,82 | 17,13 | -0,58% | - |
| 11.04.2022 | 16,60 | 17,40 | 16,60 | 17,23 | 3,36% | 666,00 |
| 08.04.2022 | 16,85 | 16,93 | 16,65 | 16,67 | -0,95% | 130,00 |
| 07.04.2022 | 16,82 | 17,05 | 16,59 | 16,83 | -0,18% | - |
| 06.04.2022 | 17,37 | 17,47 | 16,75 | 16,86 | -2,94% | 50,00 |
| 05.04.2022 | 17,44 | 17,53 | 17,17 | 17,37 | -0,40% | 280,00 |
| 04.04.2022 | 17,19 | 17,46 | 17,10 | 17,44 | 1,69% | 900,00 |
| 01.04.2022 | 17,29 | 17,34 | 16,97 | 17,15 | -0,46% | 10,00 |
| 31.03.2022 | 17,25 | 17,86 | 17,00 | 17,23 | 0,12% | 50,00 |
| 30.03.2022 | 17,81 | 17,81 | 17,15 | 17,21 | -3,48% | 2.400,00 |
| 29.03.2022 | 17,74 | 17,91 | 17,46 | 17,83 | 0,73% | 500,00 |
| 28.03.2022 | 17,10 | 17,87 | 16,97 | 17,70 | 3,21% | 341,00 |
| 25.03.2022 | 16,90 | 17,16 | 16,54 | 17,15 | 1,36% | 3.490,00 |
| 24.03.2022 | 17,45 | 17,49 | 16,82 | 16,92 | -2,70% | 1.121,00 |
| 23.03.2022 | 17,75 | 18,91 | 17,26 | 17,39 | -1,58% | - |