29,500€
11,32%
Echtzeit-Aktienkurs PATRIZIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur PATRIZIA SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 11,32% | - |
16.12.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
15.12.2021 | 20,35 | 26,50 | 20,35 | 26,50 | 0,00% | - |
13.12.2021 | 26,50 | 26,50 | 20,55 | 26,50 | 0,00% | - |
09.12.2021 | 26,50 | 26,50 | 26,50 | 26,50 | -10,17% | - |
08.12.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
07.12.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
06.12.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 11,32% | - |
03.12.2021 | 26,50 | 29,50 | 26,50 | 26,50 | -10,17% | - |
02.12.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 11,32% | - |
29.11.2021 | 29,50 | 29,50 | 26,50 | 26,50 | -10,17% | - |
26.11.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
25.11.2021 | 26,50 | 29,50 | 21,05 | 29,50 | 11,32% | - |
24.11.2021 | 26,50 | 29,50 | 26,50 | 26,50 | -10,17% | - |
22.11.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 0,00% | - |
19.11.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 0,00% | - |
18.11.2021 | 29,50 | 29,50 | 26,50 | 29,50 | 0,00% | - |
17.11.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
15.11.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 12,49% | - |
11.11.2021 | 26,23 | 26,23 | 24,73 | 26,23 | 6,07% | - |
10.11.2021 | 24,73 | 26,23 | 24,73 | 24,73 | -16,19% | - |
08.11.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 11,32% | - |
05.11.2021 | 26,50 | 29,50 | 26,50 | 26,50 | -10,17% | - |
04.11.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 11,32% | - |
03.11.2021 | 26,50 | 26,50 | 22,90 | 26,50 | 0,00% | - |
29.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | -10,17% | - |
28.10.2021 | 29,50 | 29,50 | 26,50 | 29,50 | 11,32% | - |
26.10.2021 | 26,50 | 29,50 | 26,50 | 26,50 | -10,17% | - |
25.10.2021 | 29,50 | 29,50 | 26,50 | 29,50 | 11,32% | - |
22.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | -10,17% | - |
21.10.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 11,32% | - |
18.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
15.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
14.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
13.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | -10,17% | - |
12.10.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 22,92% | - |
11.10.2021 | 25,50 | 25,50 | 24,00 | 24,00 | 0,00% | - |
08.10.2021 | 24,00 | 24,00 | 24,00 | 24,00 | -5,88% | - |
07.10.2021 | 24,00 | 25,50 | 24,00 | 25,50 | 0,29% | - |
06.10.2021 | 25,43 | 25,43 | 25,43 | 25,43 | -13,81% | - |
05.10.2021 | 29,50 | 29,50 | 26,50 | 29,50 | 24,74% | - |
10.09.2021 | 23,65 | 25,15 | 20,93 | 23,65 | 0,00% | - |
09.09.2021 | 23,65 | 23,65 | 23,65 | 23,65 | -0,11% | - |
07.09.2021 | 25,18 | 25,18 | 23,68 | 23,68 | -5,96% | - |
03.09.2021 | 23,68 | 25,18 | 23,68 | 25,18 | 0,00% | - |
01.09.2021 | 25,20 | 25,35 | 25,18 | 25,18 | 6,22% | - |
31.08.2021 | 25,20 | 25,20 | 23,70 | 23,70 | -7,78% | - |
27.08.2021 | 24,20 | 25,70 | 24,20 | 25,70 | 6,20% | - |
26.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -5,84% | - |
25.08.2021 | 21,93 | 25,70 | 21,93 | 25,70 | 0,00% | - |
24.08.2021 | 25,70 | 25,70 | 24,20 | 25,70 | 6,20% | - |
20.08.2021 | 24,20 | 25,70 | 24,20 | 24,20 | -5,84% | - |
19.08.2021 | 25,70 | 25,70 | 24,20 | 25,70 | 6,20% | - |
17.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
16.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
12.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
11.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -5,84% | - |
10.08.2021 | 24,20 | 25,70 | 24,20 | 25,70 | 0,00% | - |
30.07.2021 | 24,20 | 25,70 | 24,20 | 25,70 | 6,20% | - |
29.07.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -5,84% | - |
28.07.2021 | 25,70 | 25,70 | 24,20 | 25,70 | 6,20% | - |
27.07.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -5,84% | - |
26.07.2021 | 24,20 | 25,70 | 24,20 | 25,70 | 6,20% | - |
23.07.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 1,04% | - |
22.07.2021 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | - |
21.07.2021 | 23,95 | 23,95 | 23,95 | 23,95 | -0,93% | - |
20.07.2021 | 24,18 | 24,18 | 24,18 | 24,18 | 0,00% | - |
19.07.2021 | 25,68 | 25,68 | 24,18 | 24,18 | -5,84% | - |
16.07.2021 | 25,68 | 25,68 | 25,68 | 25,68 | 0,00% | - |
15.07.2021 | 24,18 | 25,68 | 24,18 | 25,68 | -1,06% | - |
14.07.2021 | 25,95 | 25,95 | 25,95 | 25,95 | 0,00% | - |
13.07.2021 | 24,45 | 25,95 | 24,45 | 25,95 | 6,13% | - |
12.07.2021 | 24,45 | 25,95 | 24,45 | 24,45 | -5,78% | - |
09.07.2021 | 25,95 | 25,95 | 25,95 | 25,95 | 6,13% | - |
08.07.2021 | 24,45 | 24,45 | 24,45 | 24,45 | 0,00% | - |
07.07.2021 | 24,50 | 24,50 | 24,45 | 24,45 | 0,93% | - |
06.07.2021 | 24,23 | 25,73 | 24,23 | 24,23 | -5,83% | - |
01.07.2021 | 24,28 | 25,75 | 24,23 | 25,73 | -12,80% | - |
30.06.2021 | 29,50 | 29,50 | 26,50 | 29,50 | 0,00% | - |
29.06.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 11,32% | - |
25.06.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
24.06.2021 | 26,50 | 26,50 | 26,50 | 26,50 | -10,17% | - |
23.06.2021 | 29,50 | 29,50 | 26,50 | 29,50 | 19,31% | - |
21.06.2021 | 24,73 | 24,73 | 24,73 | 24,73 | 7,71% | - |
18.06.2021 | 22,96 | 22,96 | 22,96 | 22,96 | -7,16% | - |
17.06.2021 | 24,73 | 26,23 | 24,73 | 24,73 | -5,72% | - |
16.06.2021 | 24,73 | 26,23 | 24,73 | 26,23 | 0,00% | - |
15.06.2021 | 26,23 | 26,23 | 26,23 | 26,23 | -0,19% | - |
14.06.2021 | 26,28 | 26,28 | 26,28 | 26,28 | 4,79% | - |
11.06.2021 | 25,08 | 26,58 | 25,08 | 25,08 | 0,00% | - |
10.06.2021 | 25,08 | 26,58 | 25,08 | 25,08 | -5,64% | - |
09.06.2021 | 25,08 | 26,58 | 25,08 | 26,58 | 0,28% | - |
07.06.2021 | 29,50 | 29,50 | 23,90 | 26,50 | 0,00% | - |
04.06.2021 | 23,50 | 26,50 | 23,50 | 26,50 | 11,81% | - |
03.06.2021 | 23,70 | 23,70 | 23,70 | 23,70 | -19,66% | - |
02.06.2021 | 29,50 | 29,50 | 23,70 | 29,50 | 11,32% | - |
01.06.2021 | 26,50 | 26,50 | 26,50 | 26,50 | -10,17% | - |
28.05.2021 | 26,50 | 29,50 | 26,50 | 29,50 | 0,00% | - |
27.05.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
26.05.2021 | 25,50 | 29,50 | 23,30 | 29,50 | 0,00% | - |