Börse:
19,360€
-8,25%
Echtzeit-Aktienkurs PATRIZIA AG NA ON
Bid:
19,220€
Ask:
19,500€
Aktienkurse zur PATRIZIA AG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2020 | 20,50 | 20,70 | 18,88 | 19,38 | -8,15% | 128.042,00 |
| 27.10.2020 | 21,40 | 21,60 | 20,55 | 21,10 | -1,86% | 52.737,00 |
| 26.10.2020 | 20,95 | 21,65 | 20,80 | 21,50 | 0,47% | 31.225,00 |
| 23.10.2020 | 21,35 | 21,60 | 21,35 | 21,40 | -0,23% | 14.894,00 |
| 22.10.2020 | 21,40 | 21,50 | 21,25 | 21,45 | -0,92% | 11.736,00 |
| 21.10.2020 | 21,40 | 21,85 | 21,05 | 21,65 | 0,00% | 29.703,00 |
| 20.10.2020 | 21,70 | 21,90 | 21,55 | 21,65 | -0,46% | 15.705,00 |
| 19.10.2020 | 21,70 | 22,20 | 21,70 | 21,75 | 0,23% | 16.706,00 |
| 16.10.2020 | 22,20 | 22,30 | 21,70 | 21,70 | -1,81% | 35.166,00 |
| 15.10.2020 | 21,95 | 22,30 | 21,95 | 22,10 | 0,00% | 21.455,00 |
| 14.10.2020 | 21,80 | 22,15 | 21,80 | 22,10 | 1,14% | 24.323,00 |
| 13.10.2020 | 21,90 | 22,20 | 21,75 | 21,85 | 0,69% | 29.174,00 |
| 12.10.2020 | 20,85 | 21,75 | 20,85 | 21,70 | 4,08% | 46.237,00 |
| 09.10.2020 | 21,30 | 21,45 | 20,75 | 20,85 | -2,11% | 32.639,00 |
| 08.10.2020 | 21,75 | 21,85 | 21,25 | 21,30 | -2,52% | 39.440,00 |
| 07.10.2020 | 22,20 | 22,55 | 21,85 | 21,85 | -1,13% | 32.227,00 |
| 06.10.2020 | 22,00 | 22,20 | 21,60 | 22,10 | 0,23% | 52.335,00 |
| 05.10.2020 | 22,20 | 22,35 | 21,85 | 22,05 | -0,23% | 38.967,00 |
| 02.10.2020 | 23,00 | 23,00 | 21,80 | 22,10 | -4,12% | 56.038,00 |
| 01.10.2020 | 23,50 | 23,50 | 22,95 | 23,05 | -0,86% | 14.279,00 |
| 30.09.2020 | 23,30 | 23,35 | 22,75 | 23,25 | 0,43% | 35.379,00 |
| 29.09.2020 | 22,95 | 23,55 | 22,80 | 23,15 | 1,31% | 22.109,00 |
| 28.09.2020 | 23,30 | 23,30 | 22,85 | 22,85 | 0,44% | 13.591,00 |
| 25.09.2020 | 22,50 | 22,85 | 22,40 | 22,75 | 0,66% | 20.156,00 |
| 24.09.2020 | 22,90 | 23,00 | 22,50 | 22,60 | -2,16% | 42.157,00 |
| 23.09.2020 | 23,15 | 23,40 | 23,00 | 23,10 | -0,86% | 23.458,00 |
| 22.09.2020 | 22,90 | 23,40 | 22,80 | 23,30 | 2,42% | 30.017,00 |
| 21.09.2020 | 23,65 | 23,65 | 22,65 | 22,75 | -4,41% | 26.119,00 |
| 18.09.2020 | 24,00 | 24,15 | 23,70 | 23,80 | -1,24% | 97.999,00 |
| 17.09.2020 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | 11.104,00 |
| 16.09.2020 | 24,50 | 24,50 | 23,90 | 24,00 | -1,23% | 23.012,00 |
| 15.09.2020 | 24,70 | 24,75 | 24,15 | 24,30 | -1,22% | 22.358,00 |
| 14.09.2020 | 24,60 | 24,70 | 24,45 | 24,60 | 1,03% | 14.940,00 |
| 11.09.2020 | 23,55 | 24,35 | 23,55 | 24,35 | 1,88% | 31.900,00 |
| 10.09.2020 | 24,40 | 24,40 | 23,85 | 23,90 | -1,65% | 15.798,00 |
| 09.09.2020 | 24,50 | 24,50 | 24,15 | 24,30 | 0,21% | 16.590,00 |
| 08.09.2020 | 24,25 | 24,30 | 23,65 | 24,25 | -0,82% | 16.769,00 |
| 07.09.2020 | 24,60 | 24,95 | 24,30 | 24,45 | 0,62% | 20.872,00 |
| 04.09.2020 | 24,35 | 24,65 | 23,90 | 24,30 | -1,02% | 55.298,00 |
| 03.09.2020 | 25,05 | 25,05 | 24,50 | 24,55 | -2,00% | 24.582,00 |
| 02.09.2020 | 24,85 | 25,15 | 24,85 | 25,05 | 0,00% | 45.996,00 |
| 01.09.2020 | 24,80 | 25,05 | 24,55 | 25,05 | 1,42% | 41.282,00 |
| 31.08.2020 | 24,90 | 24,95 | 24,70 | 24,70 | 0,20% | 22.166,00 |
| 28.08.2020 | 24,65 | 24,65 | 24,45 | 24,65 | 0,41% | 20.075,00 |
| 27.08.2020 | 24,85 | 24,95 | 24,45 | 24,55 | -1,80% | 35.271,00 |
| 26.08.2020 | 24,65 | 25,00 | 24,65 | 25,00 | 0,81% | 51.425,00 |
| 25.08.2020 | 24,70 | 25,00 | 24,60 | 24,80 | 0,40% | 52.886,00 |
| 24.08.2020 | 24,70 | 24,75 | 24,45 | 24,70 | -0,20% | 16.715,00 |
| 21.08.2020 | 24,60 | 24,95 | 24,50 | 24,75 | 0,61% | 39.913,00 |
| 20.08.2020 | 24,20 | 24,70 | 24,05 | 24,60 | 1,03% | 31.482,00 |
| 19.08.2020 | 24,45 | 24,45 | 24,25 | 24,35 | 0,00% | 8.431,00 |
| 18.08.2020 | 24,45 | 24,60 | 24,35 | 24,35 | -1,02% | 16.368,00 |
| 17.08.2020 | 24,55 | 24,70 | 24,30 | 24,60 | 0,41% | 21.906,00 |
| 14.08.2020 | 24,60 | 24,60 | 24,10 | 24,50 | 0,62% | 20.745,00 |
| 13.08.2020 | 24,00 | 24,50 | 24,00 | 24,35 | 1,46% | 24.247,00 |
| 12.08.2020 | 24,40 | 24,40 | 23,80 | 24,00 | -2,44% | 22.657,00 |
| 11.08.2020 | 23,90 | 24,60 | 23,75 | 24,60 | 3,14% | 81.066,00 |
| 10.08.2020 | 24,40 | 24,45 | 23,80 | 23,85 | -2,05% | 37.523,00 |
| 07.08.2020 | 23,85 | 24,40 | 23,65 | 24,35 | 2,31% | 38.609,00 |
| 06.08.2020 | 23,05 | 24,15 | 23,05 | 23,80 | 2,15% | 34.124,00 |
| 05.08.2020 | 23,30 | 23,35 | 23,00 | 23,30 | 0,87% | 32.422,00 |
| 04.08.2020 | 23,05 | 23,30 | 23,00 | 23,10 | -0,22% | 20.664,00 |
| 03.08.2020 | 23,15 | 23,30 | 23,00 | 23,15 | 0,00% | 15.745,00 |
| 31.07.2020 | 22,80 | 23,75 | 22,80 | 23,15 | 0,22% | 36.037,00 |
| 30.07.2020 | 23,35 | 23,40 | 23,10 | 23,10 | -0,65% | 35.892,00 |
| 29.07.2020 | 22,75 | 23,35 | 22,75 | 23,25 | 2,20% | 20.587,00 |
| 28.07.2020 | 22,90 | 22,95 | 22,55 | 22,75 | 0,22% | 26.436,00 |
| 27.07.2020 | 23,70 | 23,70 | 22,70 | 22,70 | -4,12% | 34.693,00 |
| 24.07.2020 | 23,60 | 24,03 | 23,48 | 23,68 | -1,04% | - |
| 23.07.2020 | 23,80 | 24,05 | 23,35 | 23,93 | 0,63% | - |
| 22.07.2020 | 23,00 | 24,88 | 22,93 | 23,78 | 3,37% | - |
| 21.07.2020 | 21,98 | 23,15 | 21,98 | 23,00 | 4,19% | - |
| 20.07.2020 | 22,13 | 22,28 | 21,90 | 22,08 | -0,11% | - |
| 17.07.2020 | 21,90 | 22,10 | 21,70 | 22,10 | 1,14% | 22.827,00 |
| 16.07.2020 | 22,45 | 22,65 | 21,85 | 21,85 | -2,67% | 45.930,00 |
| 15.07.2020 | 22,55 | 22,65 | 22,20 | 22,45 | 0,00% | 27.960,00 |
| 14.07.2020 | 22,45 | 22,75 | 22,30 | 22,45 | 0,00% | 21.504,00 |
| 13.07.2020 | 22,45 | 22,60 | 22,05 | 22,45 | 0,67% | 20.865,00 |
| 10.07.2020 | 22,00 | 22,60 | 22,00 | 22,30 | 0,90% | 31.944,00 |
| 09.07.2020 | 22,25 | 22,40 | 21,85 | 22,10 | 0,00% | 29.502,00 |
| 08.07.2020 | 22,00 | 22,25 | 21,80 | 22,10 | 1,14% | 17.673,00 |
| 07.07.2020 | 22,00 | 22,15 | 21,75 | 21,85 | -1,13% | 44.382,00 |
| 06.07.2020 | 22,30 | 22,55 | 22,00 | 22,10 | 0,68% | 28.100,00 |
| 03.07.2020 | 21,60 | 22,15 | 21,45 | 21,95 | 1,86% | 100.652,00 |
| 02.07.2020 | 21,30 | 21,80 | 21,30 | 21,55 | -0,46% | 29.804,00 |
| 01.07.2020 | 21,70 | 21,85 | 21,45 | 21,65 | 0,46% | 42.645,00 |
| 30.06.2020 | 22,60 | 22,60 | 21,35 | 21,55 | -3,79% | 98.183,00 |
| 29.06.2020 | 22,10 | 22,50 | 22,00 | 22,40 | 1,82% | 42.706,00 |
| 26.06.2020 | 22,15 | 22,25 | 21,90 | 22,00 | -0,23% | 64.784,00 |
| 25.06.2020 | 22,60 | 22,60 | 21,90 | 22,05 | -1,12% | 40.371,00 |
| 24.06.2020 | 22,85 | 22,85 | 22,30 | 22,30 | -1,55% | 24.538,00 |
| 23.06.2020 | 23,30 | 23,30 | 22,65 | 22,65 | -2,16% | 41.940,00 |
| 22.06.2020 | 23,30 | 23,55 | 22,95 | 23,15 | -1,49% | 99.841,00 |
| 19.06.2020 | 23,70 | 23,80 | 23,40 | 23,50 | -1,05% | 103.792,00 |
| 18.06.2020 | 23,40 | 23,95 | 23,30 | 23,75 | 1,28% | 62.602,00 |
| 17.06.2020 | 22,90 | 23,65 | 22,85 | 23,45 | 2,18% | 129.317,00 |
| 16.06.2020 | 22,50 | 23,05 | 22,40 | 22,95 | 4,08% | 64.686,00 |
| 15.06.2020 | 22,45 | 22,45 | 21,65 | 22,05 | 0,46% | 64.277,00 |
| 12.06.2020 | 21,70 | 22,15 | 21,70 | 21,95 | -0,45% | 111.606,00 |
| 11.06.2020 | 22,15 | 22,20 | 21,85 | 22,05 | -0,68% | 53.553,00 |