29,500€
11,32%
Echtzeit-Aktienkurs PATRIZIA SE
Bid:
Ask:
Aktienkurse zur PATRIZIA SE 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% | - |