Börse:
11,760€
0,17%
Echtzeit-Aktienkurs PATRIZIA AG
Bid:
11,760€
Ask:
11,760€
Aktienkurse zur PATRIZIA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 11,77 | 11,97 | 11,71 | 11,76 | -0,34% | 7.000,00 |
| 05.08.2022 | 12,09 | 12,13 | 11,62 | 11,80 | -2,40% | 2.374,00 |
| 04.08.2022 | 12,30 | 12,38 | 11,95 | 12,09 | -1,63% | 3.934,00 |
| 03.08.2022 | 12,03 | 12,30 | 11,96 | 12,29 | 2,33% | 546,00 |
| 02.08.2022 | 12,48 | 12,50 | 11,94 | 12,01 | -4,23% | 3.230,00 |
| 01.08.2022 | 12,51 | 12,75 | 12,47 | 12,54 | -0,40% | - |
| 29.07.2022 | 12,60 | 12,68 | 12,53 | 12,59 | 0,64% | - |
| 28.07.2022 | 12,87 | 12,93 | 12,47 | 12,51 | -2,95% | - |
| 27.07.2022 | 13,02 | 13,16 | 12,64 | 12,89 | -0,69% | - |
| 26.07.2022 | 13,07 | 13,11 | 12,81 | 12,98 | -0,92% | - |
| 25.07.2022 | 13,25 | 13,44 | 13,04 | 13,10 | -1,21% | 10.777,00 |
| 22.07.2022 | 12,97 | 13,36 | 12,88 | 13,26 | 1,77% | 625,00 |
| 21.07.2022 | 12,66 | 13,15 | 12,62 | 13,03 | 3,82% | 332,00 |
| 20.07.2022 | 12,50 | 12,82 | 12,40 | 12,55 | 0,64% | 8.849,00 |
| 19.07.2022 | 12,05 | 12,73 | 12,05 | 12,47 | 3,57% | 1.817,00 |
| 18.07.2022 | 11,91 | 12,20 | 11,76 | 12,04 | 1,69% | 7.805,00 |
| 15.07.2022 | 11,34 | 11,87 | 11,25 | 11,84 | 4,41% | - |
| 14.07.2022 | 11,28 | 11,35 | 11,08 | 11,34 | 0,27% | 13.200,00 |
| 13.07.2022 | 11,23 | 11,36 | 11,08 | 11,31 | 0,89% | 7.706,00 |
| 12.07.2022 | 10,97 | 11,35 | 10,74 | 11,21 | 1,54% | - |
| 11.07.2022 | 11,34 | 11,48 | 11,00 | 11,04 | -3,50% | 27.500,00 |
| 08.07.2022 | 11,39 | 11,68 | 11,28 | 11,44 | 0,09% | 16.100,00 |
| 07.07.2022 | 11,49 | 11,51 | 11,24 | 11,43 | 0,09% | 9.000,00 |
| 06.07.2022 | 11,32 | 11,50 | 11,25 | 11,42 | 0,79% | 9.400,00 |
| 05.07.2022 | 11,35 | 11,57 | 11,14 | 11,33 | 0,53% | 4.000,00 |
| 04.07.2022 | 11,57 | 11,72 | 11,25 | 11,27 | -2,76% | 4.800,00 |
| 01.07.2022 | 11,22 | 11,66 | 11,18 | 11,59 | 1,58% | - |
| 30.06.2022 | 12,14 | 12,14 | 11,15 | 11,41 | -6,40% | 12.240,00 |
| 29.06.2022 | 11,96 | 12,27 | 11,92 | 12,19 | 2,01% | 2.573,00 |
| 28.06.2022 | 11,71 | 12,24 | 11,63 | 11,95 | 2,22% | - |
| 27.06.2022 | 11,74 | 11,82 | 11,66 | 11,69 | -0,51% | 10.950,00 |
| 24.06.2022 | 11,33 | 11,75 | 11,28 | 11,75 | 4,26% | 6.700,00 |
| 23.06.2022 | 10,65 | 11,38 | 10,62 | 11,27 | 6,12% | - |
| 22.06.2022 | 10,84 | 11,02 | 10,26 | 10,62 | -3,19% | 19.750,00 |
| 21.06.2022 | 11,07 | 11,44 | 10,94 | 10,97 | -0,27% | 1.080,00 |
| 20.06.2022 | 10,72 | 11,12 | 10,65 | 11,00 | 2,33% | 2.500,00 |
| 17.06.2022 | 10,48 | 11,02 | 10,42 | 10,75 | 3,76% | 4.750,00 |
| 16.06.2022 | 11,03 | 11,18 | 10,33 | 10,36 | -6,33% | 3.225,00 |
| 15.06.2022 | 10,66 | 11,38 | 10,65 | 11,06 | 4,14% | - |
| 14.06.2022 | 10,83 | 10,87 | 10,54 | 10,62 | -1,12% | 10.358,00 |
| 13.06.2022 | 11,04 | 11,14 | 10,58 | 10,74 | -3,94% | 9.660,00 |
| 10.06.2022 | 11,68 | 11,76 | 11,14 | 11,18 | -4,36% | 5.882,00 |
| 09.06.2022 | 12,02 | 12,16 | 11,67 | 11,69 | -2,91% | 4.000,00 |
| 08.06.2022 | 11,89 | 12,33 | 11,82 | 12,04 | 0,84% | 15.996,00 |
| 07.06.2022 | 12,18 | 12,21 | 11,75 | 11,94 | -2,61% | 90.640,00 |
| 06.06.2022 | 12,36 | 12,44 | 12,20 | 12,26 | -0,16% | - |
| 03.06.2022 | 12,51 | 12,56 | 12,03 | 12,28 | -1,92% | 26.900,00 |
| 02.06.2022 | 12,48 | 12,56 | 12,00 | 12,52 | -2,19% | 18.420,00 |
| 01.06.2022 | 12,95 | 12,98 | 12,45 | 12,80 | -1,01% | 14.162,00 |
| 31.05.2022 | 12,75 | 12,99 | 12,60 | 12,93 | 1,02% | 960,00 |
| 30.05.2022 | 12,58 | 12,82 | 12,47 | 12,80 | 2,24% | 9.355,00 |
| 27.05.2022 | 12,23 | 12,52 | 12,02 | 12,52 | 2,29% | 17.940,00 |
| 26.05.2022 | 12,19 | 12,33 | 11,95 | 12,24 | 0,16% | 14.000,00 |
| 25.05.2022 | 12,11 | 12,30 | 11,76 | 12,22 | 1,16% | 14.215,00 |
| 24.05.2022 | 12,54 | 12,57 | 11,98 | 12,08 | -4,51% | 25.577,00 |
| 23.05.2022 | 12,43 | 12,74 | 12,21 | 12,65 | 2,60% | 36.250,00 |
| 20.05.2022 | 12,24 | 12,47 | 12,09 | 12,33 | 1,48% | - |
| 19.05.2022 | 12,60 | 12,70 | 11,93 | 12,15 | -3,65% | 12.200,00 |
| 18.05.2022 | 13,14 | 13,17 | 12,59 | 12,61 | -4,25% | 12.300,00 |
| 17.05.2022 | 13,57 | 13,75 | 13,08 | 13,17 | -2,52% | 3.740,00 |
| 16.05.2022 | 13,25 | 13,56 | 13,08 | 13,51 | 1,27% | 33.015,00 |
| 13.05.2022 | 13,00 | 13,60 | 12,84 | 13,34 | 3,65% | 8.450,00 |
| 12.05.2022 | 13,41 | 13,41 | 11,41 | 12,87 | -4,31% | 5.590,00 |
| 11.05.2022 | 15,17 | 15,48 | 13,25 | 13,45 | -11,40% | 7.774,00 |
| 10.05.2022 | 15,05 | 15,39 | 15,00 | 15,18 | 0,86% | 3.700,00 |
| 09.05.2022 | 15,41 | 15,54 | 14,99 | 15,05 | -3,34% | 12.050,00 |
| 06.05.2022 | 15,91 | 16,01 | 15,39 | 15,57 | -2,14% | 5.375,00 |
| 05.05.2022 | 16,18 | 16,34 | 15,74 | 15,91 | -1,79% | - |
| 04.05.2022 | 15,93 | 16,20 | 15,73 | 16,20 | 1,69% | 455,00 |
| 03.05.2022 | 16,27 | 16,32 | 15,87 | 15,93 | -1,48% | 9.325,00 |
| 02.05.2022 | 16,04 | 16,25 | 15,61 | 16,17 | 0,62% | 3.140,00 |
| 29.04.2022 | 16,23 | 16,60 | 16,04 | 16,07 | -0,74% | 12.606,00 |
| 28.04.2022 | 15,89 | 16,23 | 15,74 | 16,19 | 2,79% | 22.520,00 |
| 27.04.2022 | 15,84 | 15,92 | 15,61 | 15,75 | 0,13% | 11.900,00 |
| 26.04.2022 | 16,26 | 16,26 | 15,73 | 15,73 | -2,84% | 1.230,00 |
| 25.04.2022 | 16,08 | 16,40 | 15,94 | 16,19 | -0,12% | 1.955,00 |
| 22.04.2022 | 16,78 | 17,05 | 16,21 | 16,21 | -3,34% | 17.600,00 |
| 21.04.2022 | 16,64 | 17,03 | 16,57 | 16,77 | 1,21% | - |
| 20.04.2022 | 16,60 | 16,71 | 16,49 | 16,57 | -0,24% | - |
| 19.04.2022 | 17,37 | 17,44 | 16,52 | 16,61 | -4,27% | 2.415,00 |
| 14.04.2022 | 17,42 | 17,47 | 17,09 | 17,35 | 0,06% | 6.600,00 |
| 13.04.2022 | 17,28 | 17,53 | 17,17 | 17,34 | 1,11% | - |
| 12.04.2022 | 17,15 | 17,41 | 16,84 | 17,15 | -0,41% | - |
| 11.04.2022 | 16,64 | 17,39 | 16,61 | 17,22 | 3,11% | 19.499,00 |
| 08.04.2022 | 16,86 | 16,94 | 16,68 | 16,70 | -0,77% | - |
| 07.04.2022 | 16,81 | 17,04 | 16,62 | 16,83 | -0,06% | - |
| 06.04.2022 | 17,39 | 17,48 | 16,75 | 16,84 | -3,16% | - |
| 05.04.2022 | 17,42 | 17,54 | 17,17 | 17,39 | -0,46% | 19.100,00 |
| 04.04.2022 | 17,22 | 17,47 | 17,07 | 17,47 | 1,87% | - |
| 01.04.2022 | 17,24 | 17,34 | 16,97 | 17,15 | -0,46% | - |
| 31.03.2022 | 17,28 | 17,67 | 17,00 | 17,23 | 0,00% | 5.860,00 |
| 30.03.2022 | 17,71 | 17,72 | 17,16 | 17,23 | -3,31% | 4.770,00 |
| 29.03.2022 | 17,78 | 17,91 | 17,44 | 17,82 | 0,79% | 415,00 |
| 28.03.2022 | 17,08 | 17,87 | 16,97 | 17,68 | 3,09% | 9.782,00 |
| 25.03.2022 | 16,91 | 17,16 | 16,54 | 17,15 | 1,42% | 2.640,00 |
| 24.03.2022 | 17,43 | 17,48 | 16,82 | 16,91 | -2,65% | 4.235,00 |
| 23.03.2022 | 17,76 | 18,47 | 17,26 | 17,37 | -1,64% | 10.450,00 |
| 22.03.2022 | 17,30 | 17,75 | 17,27 | 17,66 | 2,08% | - |
| 21.03.2022 | 17,85 | 17,99 | 17,08 | 17,30 | -3,57% | 11.850,00 |
| 18.03.2022 | 17,54 | 17,98 | 17,20 | 17,94 | 2,16% | - |