Börse:
22,650€
-1,52%
Echtzeit-Aktienkurs PATRIZIA AG NA ON
Bid:
22,550€
Ask:
22,750€
Aktienkurse zur PATRIZIA AG NA ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 22,95 | 23,25 | 22,75 | 22,90 | -0,43% | 39.393,00 |
| 16.09.2021 | 22,65 | 23,30 | 22,40 | 23,00 | 1,77% | 57.362,00 |
| 15.09.2021 | 23,00 | 23,35 | 22,60 | 22,60 | -1,74% | 47.513,00 |
| 14.09.2021 | 22,45 | 23,20 | 22,40 | 23,00 | 2,68% | 73.058,00 |
| 13.09.2021 | 21,20 | 22,80 | 21,10 | 22,40 | 6,67% | 103.061,00 |
| 10.09.2021 | 21,00 | 21,25 | 20,75 | 21,00 | 0,00% | 18.243,00 |
| 09.09.2021 | 20,80 | 21,10 | 20,80 | 21,00 | 0,72% | 16.609,00 |
| 08.09.2021 | 20,80 | 21,30 | 20,55 | 20,85 | -1,42% | 30.455,00 |
| 07.09.2021 | 20,75 | 21,45 | 20,70 | 21,15 | 1,20% | 52.096,00 |
| 06.09.2021 | 20,65 | 21,10 | 20,65 | 20,90 | 0,72% | 13.322,00 |
| 03.09.2021 | 21,10 | 21,25 | 20,70 | 20,75 | -2,12% | 39.772,00 |
| 02.09.2021 | 21,35 | 21,40 | 21,05 | 21,20 | -0,47% | 40.300,00 |
| 01.09.2021 | 21,10 | 21,55 | 21,00 | 21,30 | 2,65% | 48.947,00 |
| 31.08.2021 | 21,00 | 21,10 | 20,65 | 20,75 | -1,19% | 45.218,00 |
| 30.08.2021 | 21,60 | 21,60 | 21,00 | 21,00 | -2,55% | 25.957,00 |
| 27.08.2021 | 21,50 | 21,70 | 21,40 | 21,55 | 0,70% | 23.861,00 |
| 26.08.2021 | 21,15 | 21,40 | 20,85 | 21,40 | 0,47% | 51.033,00 |
| 25.08.2021 | 21,85 | 21,85 | 21,30 | 21,30 | -2,29% | 45.668,00 |
| 24.08.2021 | 21,45 | 21,90 | 21,30 | 21,80 | 2,59% | 61.379,00 |
| 23.08.2021 | 21,20 | 21,40 | 21,05 | 21,25 | 0,47% | 23.696,00 |
| 20.08.2021 | 21,10 | 21,20 | 20,65 | 21,15 | 0,24% | 25.328,00 |
| 19.08.2021 | 21,20 | 21,20 | 20,85 | 21,10 | 0,24% | 28.237,00 |
| 18.08.2021 | 21,25 | 21,25 | 21,05 | 21,05 | 0,00% | 18.672,00 |
| 17.08.2021 | 21,25 | 21,25 | 20,55 | 21,05 | 2,18% | 35.318,00 |
| 16.08.2021 | 21,50 | 21,50 | 20,55 | 20,60 | -1,90% | 28.396,00 |
| 13.08.2021 | 21,05 | 21,10 | 20,80 | 21,00 | 0,00% | 22.952,00 |
| 12.08.2021 | 21,00 | 21,05 | 20,85 | 21,00 | 0,00% | 19.002,00 |
| 11.08.2021 | 21,10 | 21,10 | 20,85 | 21,00 | -0,47% | 41.448,00 |
| 10.08.2021 | 21,45 | 21,60 | 21,00 | 21,10 | -1,86% | 34.779,00 |
| 09.08.2021 | 21,95 | 21,95 | 21,40 | 21,50 | -1,60% | 20.334,00 |
| 06.08.2021 | 21,00 | 21,85 | 20,95 | 21,85 | 4,55% | 49.748,00 |
| 05.08.2021 | 21,95 | 21,95 | 20,90 | 20,90 | -3,46% | 72.308,00 |
| 04.08.2021 | 21,80 | 21,85 | 21,55 | 21,65 | -0,46% | 19.405,00 |
| 03.08.2021 | 21,80 | 21,80 | 21,45 | 21,75 | 0,93% | 32.310,00 |
| 02.08.2021 | 21,55 | 21,75 | 21,40 | 21,55 | 0,23% | 44.821,00 |
| 30.07.2021 | 21,65 | 21,65 | 21,30 | 21,50 | -0,69% | 25.161,00 |
| 29.07.2021 | 21,50 | 21,90 | 21,45 | 21,65 | -0,46% | 16.463,00 |
| 28.07.2021 | 21,80 | 21,85 | 21,65 | 21,75 | 0,00% | 15.995,00 |
| 27.07.2021 | 22,20 | 22,20 | 21,65 | 21,75 | -0,91% | 9.900,00 |
| 26.07.2021 | 21,75 | 21,95 | 21,75 | 21,95 | 0,23% | 14.248,00 |
| 23.07.2021 | 22,00 | 22,05 | 21,85 | 21,90 | 0,00% | 26.940,00 |
| 22.07.2021 | 21,95 | 22,20 | 21,85 | 21,90 | 0,69% | 33.824,00 |
| 21.07.2021 | 21,45 | 21,90 | 21,40 | 21,75 | 1,64% | 38.038,00 |
| 20.07.2021 | 21,55 | 21,75 | 21,30 | 21,40 | -0,23% | 35.550,00 |
| 19.07.2021 | 22,05 | 22,05 | 21,40 | 21,45 | -2,72% | 41.564,00 |
| 16.07.2021 | 21,85 | 22,05 | 21,85 | 22,05 | 0,23% | 15.863,00 |
| 15.07.2021 | 22,10 | 22,10 | 21,80 | 22,00 | 0,23% | 13.818,00 |
| 14.07.2021 | 22,00 | 22,10 | 21,65 | 21,95 | -1,57% | 26.624,00 |
| 13.07.2021 | 22,45 | 22,50 | 22,25 | 22,30 | -1,11% | 19.809,00 |
| 12.07.2021 | 22,65 | 22,65 | 22,45 | 22,55 | 0,45% | 31.055,00 |
| 09.07.2021 | 21,55 | 22,45 | 21,35 | 22,45 | 1,81% | 23.768,00 |
| 08.07.2021 | 22,85 | 22,85 | 21,85 | 22,05 | -1,78% | 37.094,00 |
| 07.07.2021 | 22,40 | 22,65 | 22,30 | 22,45 | 0,22% | 30.255,00 |
| 06.07.2021 | 22,45 | 22,50 | 22,20 | 22,40 | 0,45% | 15.636,00 |
| 05.07.2021 | 22,20 | 22,45 | 22,20 | 22,30 | -0,22% | 18.877,00 |
| 02.07.2021 | 22,10 | 22,35 | 22,00 | 22,35 | 1,59% | 26.428,00 |
| 01.07.2021 | 22,35 | 22,35 | 21,95 | 22,00 | 0,00% | 23.145,00 |
| 30.06.2021 | 22,00 | 22,35 | 21,85 | 22,00 | 0,46% | 77.484,00 |
| 29.06.2021 | 21,95 | 22,05 | 21,70 | 21,90 | 0,00% | 43.765,00 |
| 28.06.2021 | 22,10 | 22,25 | 21,80 | 21,90 | -0,90% | 62.656,00 |
| 25.06.2021 | 22,05 | 22,25 | 21,95 | 22,10 | 0,45% | 31.395,00 |
| 24.06.2021 | 22,05 | 22,20 | 21,85 | 22,00 | -0,90% | 46.780,00 |
| 23.06.2021 | 22,55 | 22,55 | 22,05 | 22,20 | -1,55% | 48.540,00 |
| 22.06.2021 | 22,35 | 22,75 | 22,35 | 22,55 | -0,88% | 32.661,00 |
| 21.06.2021 | 22,70 | 22,90 | 22,25 | 22,75 | 0,66% | 32.981,00 |
| 18.06.2021 | 22,90 | 23,20 | 22,55 | 22,60 | -0,66% | 53.277,00 |
| 17.06.2021 | 22,80 | 22,95 | 22,75 | 22,75 | -1,09% | 30.509,00 |
| 16.06.2021 | 23,00 | 23,05 | 22,80 | 23,00 | 0,88% | 65.580,00 |
| 15.06.2021 | 23,50 | 23,50 | 22,70 | 22,80 | -0,65% | 38.112,00 |
| 14.06.2021 | 23,30 | 23,45 | 22,95 | 22,95 | -0,86% | 47.214,00 |
| 11.06.2021 | 23,45 | 23,45 | 22,90 | 23,15 | -0,86% | 92.845,00 |
| 10.06.2021 | 24,00 | 24,00 | 23,10 | 23,35 | 0,65% | 53.705,00 |
| 09.06.2021 | 23,60 | 23,75 | 23,00 | 23,20 | -1,69% | 53.970,00 |
| 08.06.2021 | 23,65 | 23,85 | 23,50 | 23,60 | -0,21% | 29.151,00 |
| 07.06.2021 | 23,85 | 23,95 | 23,60 | 23,65 | -1,05% | 45.655,00 |
| 04.06.2021 | 23,45 | 24,00 | 23,30 | 23,90 | 1,92% | 47.380,00 |
| 03.06.2021 | 23,90 | 23,95 | 23,20 | 23,45 | -1,88% | 39.225,00 |
| 02.06.2021 | 23,50 | 24,00 | 23,45 | 23,90 | 2,80% | 43.995,00 |
| 01.06.2021 | 24,40 | 24,50 | 23,25 | 23,25 | -4,71% | 59.498,00 |
| 31.05.2021 | 23,85 | 24,55 | 23,85 | 24,40 | 2,31% | 63.649,00 |
| 28.05.2021 | 24,45 | 24,45 | 23,80 | 23,85 | -1,04% | 44.027,00 |
| 27.05.2021 | 23,40 | 24,15 | 23,40 | 24,10 | 3,21% | 107.807,00 |
| 26.05.2021 | 23,10 | 23,60 | 23,00 | 23,35 | 0,86% | 45.192,00 |
| 25.05.2021 | 22,50 | 23,20 | 22,35 | 23,15 | 4,51% | 50.537,00 |
| 21.05.2021 | 22,10 | 22,45 | 21,95 | 22,15 | 1,84% | 76.857,00 |
| 20.05.2021 | 21,45 | 21,80 | 21,30 | 21,75 | 1,64% | 39.898,00 |
| 19.05.2021 | 21,65 | 21,65 | 21,20 | 21,40 | -1,61% | 31.155,00 |
| 18.05.2021 | 21,90 | 21,90 | 21,55 | 21,75 | 0,69% | 28.475,00 |
| 17.05.2021 | 21,40 | 21,60 | 21,30 | 21,60 | 2,37% | 47.935,00 |
| 14.05.2021 | 21,30 | 21,50 | 21,00 | 21,10 | -0,71% | 36.958,00 |
| 13.05.2021 | 21,45 | 21,45 | 20,90 | 21,25 | -0,93% | 30.094,00 |
| 12.05.2021 | 21,75 | 22,45 | 21,10 | 21,45 | 3,87% | 60.148,00 |
| 11.05.2021 | 21,10 | 21,10 | 20,30 | 20,65 | -4,40% | 40.855,00 |
| 10.05.2021 | 21,60 | 21,70 | 21,45 | 21,60 | 0,00% | 16.947,00 |
| 07.05.2021 | 21,50 | 21,70 | 21,10 | 21,60 | 1,17% | 40.471,00 |
| 06.05.2021 | 21,75 | 21,75 | 21,20 | 21,35 | -1,39% | 21.762,00 |
| 05.05.2021 | 22,20 | 22,20 | 21,55 | 21,65 | -2,04% | 26.441,00 |
| 04.05.2021 | 22,60 | 22,85 | 22,05 | 22,10 | -2,21% | 30.792,00 |
| 03.05.2021 | 22,85 | 22,90 | 22,35 | 22,60 | -0,66% | 22.402,00 |
| 30.04.2021 | 22,25 | 23,00 | 22,20 | 22,75 | 2,25% | 66.382,00 |