Börse:
12,000€
0,42%
Echtzeit-Aktienkurs PATRIZIA AG
Bid:
11,980€
Ask:
12,020€
Aktienkurse zur PATRIZIA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 11,90 | 12,14 | 11,90 | 12,02 | 0,59% | 3.390,00 |
| 28.06.2022 | 11,76 | 12,19 | 11,69 | 11,95 | 2,31% | 13.007,00 |
| 27.06.2022 | 11,78 | 11,82 | 11,64 | 11,68 | -0,43% | 2.287,00 |
| 24.06.2022 | 11,32 | 11,74 | 11,28 | 11,73 | 4,17% | 6.549,00 |
| 23.06.2022 | 10,64 | 11,38 | 10,62 | 11,26 | 5,93% | 4.667,00 |
| 22.06.2022 | 10,82 | 11,02 | 10,32 | 10,63 | -3,19% | 10.743,00 |
| 21.06.2022 | 11,07 | 11,44 | 10,94 | 10,98 | -0,27% | 3.081,00 |
| 20.06.2022 | 10,72 | 11,16 | 10,62 | 11,01 | 2,42% | 5.170,00 |
| 17.06.2022 | 10,49 | 11,08 | 10,42 | 10,75 | 3,76% | 5.800,00 |
| 16.06.2022 | 11,01 | 11,18 | 10,33 | 10,36 | -6,24% | 3.766,00 |
| 15.06.2022 | 10,65 | 11,40 | 10,62 | 11,05 | 4,25% | 3.771,00 |
| 14.06.2022 | 10,83 | 10,87 | 10,53 | 10,60 | -1,30% | 4.458,00 |
| 13.06.2022 | 10,98 | 11,13 | 10,57 | 10,74 | -4,02% | 12.303,00 |
| 10.06.2022 | 11,74 | 11,76 | 11,14 | 11,19 | -4,36% | 22.653,00 |
| 09.06.2022 | 12,00 | 12,22 | 11,67 | 11,70 | -2,82% | 19.401,00 |
| 08.06.2022 | 11,85 | 12,34 | 11,83 | 12,04 | 0,92% | 7.775,00 |
| 07.06.2022 | 12,19 | 12,24 | 11,66 | 11,93 | -2,69% | 22.352,00 |
| 06.06.2022 | 12,37 | 12,47 | 12,20 | 12,26 | -0,16% | 3.428,00 |
| 03.06.2022 | 12,49 | 12,56 | 12,04 | 12,28 | -2,07% | 15.128,00 |
| 02.06.2022 | 12,54 | 12,60 | 12,00 | 12,54 | -2,18% | 22.307,00 |
| 01.06.2022 | 12,96 | 12,98 | 12,47 | 12,82 | -0,85% | 22.637,00 |
| 31.05.2022 | 12,76 | 13,02 | 12,60 | 12,93 | 1,09% | 5.415,00 |
| 30.05.2022 | 12,60 | 12,84 | 12,48 | 12,79 | 2,16% | 14.150,00 |
| 27.05.2022 | 12,22 | 12,56 | 12,02 | 12,52 | 2,04% | 10.952,00 |
| 26.05.2022 | 12,18 | 12,33 | 11,94 | 12,27 | 0,41% | 8.531,00 |
| 25.05.2022 | 12,11 | 12,32 | 11,74 | 12,22 | 1,16% | 8.977,00 |
| 24.05.2022 | 12,53 | 12,55 | 11,99 | 12,08 | -4,51% | 8.012,00 |
| 23.05.2022 | 12,52 | 12,73 | 12,26 | 12,65 | 2,68% | 6.615,00 |
| 20.05.2022 | 12,21 | 12,45 | 12,12 | 12,32 | 1,40% | 7.352,00 |
| 19.05.2022 | 12,60 | 12,68 | 11,93 | 12,15 | -3,65% | 7.780,00 |
| 18.05.2022 | 13,24 | 13,24 | 12,56 | 12,61 | -4,25% | 12.682,00 |
| 17.05.2022 | 13,55 | 13,74 | 13,08 | 13,17 | -2,44% | 6.224,00 |
| 16.05.2022 | 13,36 | 13,64 | 13,08 | 13,50 | 1,50% | 6.863,00 |
| 13.05.2022 | 13,06 | 13,60 | 12,92 | 13,30 | 3,26% | 14.587,00 |
| 12.05.2022 | 13,52 | 13,56 | 11,45 | 12,88 | -4,66% | 46.430,00 |
| 11.05.2022 | 15,15 | 15,49 | 13,31 | 13,51 | -10,83% | 22.531,00 |
| 10.05.2022 | 15,04 | 15,39 | 15,00 | 15,15 | 0,80% | 734,00 |
| 09.05.2022 | 15,40 | 15,47 | 14,96 | 15,03 | -3,47% | 4.161,00 |
| 06.05.2022 | 15,88 | 16,00 | 15,38 | 15,57 | -2,14% | 2.755,00 |
| 05.05.2022 | 16,18 | 16,34 | 15,83 | 15,91 | -1,79% | 1.532,00 |
| 04.05.2022 | 15,92 | 16,21 | 15,72 | 16,20 | 1,69% | 727,00 |
| 03.05.2022 | 16,25 | 16,32 | 15,87 | 15,93 | -1,55% | 1.417,00 |
| 02.05.2022 | 16,08 | 16,25 | 15,60 | 16,18 | 1,13% | 6.177,00 |
| 29.04.2022 | 16,23 | 16,60 | 15,95 | 16,00 | -1,05% | 4.061,00 |
| 28.04.2022 | 15,89 | 16,26 | 15,75 | 16,17 | 2,60% | 2.322,00 |
| 27.04.2022 | 15,74 | 15,94 | 15,61 | 15,76 | 0,06% | 3.421,00 |
| 26.04.2022 | 16,25 | 16,36 | 15,74 | 15,75 | -2,78% | 5.649,00 |
| 25.04.2022 | 16,08 | 16,40 | 15,94 | 16,20 | -0,06% | 2.792,00 |
| 22.04.2022 | 16,75 | 17,04 | 16,16 | 16,21 | -3,40% | 3.417,00 |
| 21.04.2022 | 16,64 | 17,02 | 16,52 | 16,78 | 1,33% | 2.517,00 |
| 20.04.2022 | 16,68 | 16,72 | 16,49 | 16,56 | -0,18% | 2.665,00 |
| 19.04.2022 | 17,31 | 17,42 | 16,52 | 16,59 | -4,38% | 1.681,00 |
| 14.04.2022 | 17,41 | 17,45 | 17,09 | 17,35 | 0,06% | 440,00 |
| 13.04.2022 | 17,31 | 17,53 | 17,16 | 17,34 | 1,11% | 991,00 |
| 12.04.2022 | 17,13 | 17,39 | 16,82 | 17,15 | -0,41% | 625,00 |
| 11.04.2022 | 16,70 | 17,46 | 16,50 | 17,22 | 3,30% | 4.092,00 |
| 08.04.2022 | 16,85 | 16,98 | 16,65 | 16,67 | -1,01% | 9.752,00 |
| 07.04.2022 | 16,80 | 17,04 | 16,66 | 16,84 | 0,00% | 1.796,00 |
| 06.04.2022 | 17,39 | 17,54 | 16,75 | 16,84 | -3,22% | 4.110,00 |
| 05.04.2022 | 17,41 | 17,53 | 17,31 | 17,40 | -0,40% | 1.083,00 |
| 04.04.2022 | 17,23 | 17,48 | 17,19 | 17,47 | 1,75% | 968,00 |
| 01.04.2022 | 17,22 | 17,36 | 16,97 | 17,17 | -0,35% | 1.226,00 |
| 31.03.2022 | 17,25 | 17,54 | 17,00 | 17,23 | 0,17% | 1.113,00 |
| 30.03.2022 | 17,74 | 17,74 | 17,15 | 17,20 | -3,37% | 1.207,00 |
| 29.03.2022 | 17,78 | 17,91 | 17,42 | 17,80 | 0,62% | 2.361,00 |
| 28.03.2022 | 17,07 | 17,87 | 16,94 | 17,69 | 3,15% | 3.079,00 |
| 25.03.2022 | 16,89 | 17,16 | 16,54 | 17,15 | 1,42% | 1.718,00 |
| 24.03.2022 | 17,50 | 17,50 | 16,82 | 16,91 | -2,31% | 3.781,00 |
| 23.03.2022 | 17,75 | 18,23 | 17,25 | 17,31 | -1,98% | 3.828,00 |
| 22.03.2022 | 17,30 | 17,75 | 17,22 | 17,66 | 2,02% | 700,00 |
| 21.03.2022 | 17,55 | 17,82 | 17,06 | 17,31 | -3,51% | 10.647,00 |
| 18.03.2022 | 17,56 | 18,00 | 17,19 | 17,94 | 2,22% | 2.948,00 |
| 17.03.2022 | 17,38 | 17,70 | 17,11 | 17,55 | 1,27% | 3.945,00 |
| 16.03.2022 | 16,90 | 17,42 | 16,72 | 17,33 | 4,21% | 3.119,00 |
| 15.03.2022 | 16,80 | 16,89 | 16,47 | 16,63 | -1,48% | 4.651,00 |
| 14.03.2022 | 17,06 | 17,22 | 16,78 | 16,88 | 0,36% | 2.693,00 |
| 11.03.2022 | 16,58 | 17,09 | 16,41 | 16,82 | 2,19% | 3.254,00 |
| 10.03.2022 | 16,82 | 17,18 | 16,36 | 16,46 | -2,37% | 3.540,00 |
| 09.03.2022 | 16,13 | 17,18 | 15,76 | 16,86 | 4,98% | 13.089,00 |
| 08.03.2022 | 15,32 | 16,51 | 15,24 | 16,06 | 4,49% | 12.099,00 |
| 07.03.2022 | 16,08 | 16,18 | 15,28 | 15,37 | -7,13% | 7.670,00 |
| 04.03.2022 | 16,30 | 16,64 | 16,03 | 16,55 | 0,61% | 3.570,00 |
| 03.03.2022 | 17,08 | 17,10 | 16,38 | 16,45 | -3,35% | 3.933,00 |
| 02.03.2022 | 17,11 | 17,12 | 16,60 | 17,02 | -0,41% | 6.904,00 |
| 01.03.2022 | 17,48 | 17,54 | 16,89 | 17,09 | -1,33% | 6.897,00 |
| 28.02.2022 | 17,44 | 17,48 | 16,97 | 17,32 | -3,94% | 5.919,00 |
| 25.02.2022 | 17,91 | 18,12 | 17,64 | 18,03 | 0,45% | 1.503,00 |
| 24.02.2022 | 17,24 | 18,12 | 16,96 | 17,95 | -0,44% | 8.326,00 |
| 23.02.2022 | 17,94 | 18,32 | 17,76 | 18,03 | 0,67% | 2.881,00 |
| 22.02.2022 | 17,76 | 18,03 | 17,57 | 17,91 | 0,90% | 3.756,00 |
| 21.02.2022 | 18,21 | 18,32 | 17,58 | 17,75 | -1,83% | 4.624,00 |
| 18.02.2022 | 18,67 | 18,67 | 18,01 | 18,08 | -2,74% | 3.801,00 |
| 17.02.2022 | 18,76 | 18,89 | 18,57 | 18,59 | -0,85% | 3.825,00 |
| 16.02.2022 | 18,57 | 18,86 | 18,49 | 18,75 | 1,02% | 3.724,00 |
| 15.02.2022 | 18,14 | 18,82 | 18,08 | 18,56 | 2,15% | 6.869,00 |
| 14.02.2022 | 18,50 | 18,60 | 18,00 | 18,17 | -2,57% | 7.924,00 |
| 11.02.2022 | 18,69 | 19,06 | 18,52 | 18,65 | -0,48% | 4.124,00 |
| 10.02.2022 | 18,73 | 19,01 | 18,51 | 18,74 | 0,00% | 1.738,00 |
| 09.02.2022 | 18,56 | 18,94 | 18,51 | 18,74 | 0,70% | 4.335,00 |
| 08.02.2022 | 18,49 | 18,78 | 18,25 | 18,61 | 1,03% | 2.790,00 |