26,050€
-1,70%
Echtzeit-Aktienkurs Patrimoine & Commerce S.C.A.
Bid:
Ask:
Aktienkurse zur Patrimoine & Commerce S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 0,94% | - |
| 30.07.2026 | 26,55 | 26,60 | 26,50 | 26,55 | -0,19% | - |
| 29.07.2026 | 26,90 | 27,05 | 25,95 | 26,60 | 0,38% | - |
| 28.07.2026 | 27,00 | 27,35 | 26,50 | 26,50 | -2,03% | 1.820,00 |
| 27.07.2026 | 28,20 | 28,35 | 26,90 | 27,05 | -2,17% | - |
| 24.07.2026 | 27,00 | 27,80 | 26,95 | 27,65 | 2,22% | 2.754,00 |
| 23.07.2026 | 26,60 | 27,25 | 26,50 | 27,05 | 0,93% | 754,00 |
| 22.07.2026 | 26,95 | 27,10 | 26,75 | 26,80 | -0,92% | - |
| 21.07.2026 | 27,20 | 27,20 | 24,65 | 27,05 | 2,46% | - |
| 20.07.2026 | 27,25 | 27,25 | 26,35 | 26,40 | -3,30% | - |
| 17.07.2026 | 26,80 | 27,90 | 26,75 | 27,30 | 0,74% | - |
| 16.07.2026 | 26,85 | 27,10 | 26,70 | 27,10 | 1,12% | - |
| 15.07.2026 | 26,45 | 27,05 | 26,35 | 26,80 | 1,32% | - |
| 14.07.2026 | 26,20 | 26,90 | 25,90 | 26,45 | 0,76% | - |
| 13.07.2026 | 25,90 | 26,35 | 25,85 | 26,25 | 0,00% | - |
| 10.07.2026 | 26,15 | 26,50 | 26,00 | 26,25 | 0,19% | 1.560,00 |
| 09.07.2026 | 26,00 | 26,50 | 25,95 | 26,20 | 1,16% | - |
| 08.07.2026 | 25,55 | 25,95 | 25,35 | 25,90 | 0,58% | - |
| 07.07.2026 | 25,35 | 25,85 | 25,25 | 25,75 | 0,98% | - |
| 06.07.2026 | 25,35 | 25,55 | 25,25 | 25,50 | 0,39% | 280,00 |
| 03.07.2026 | 25,80 | 25,85 | 25,25 | 25,40 | -0,59% | - |
| 02.07.2026 | 25,15 | 26,05 | 24,85 | 25,55 | 3,02% | - |
| 01.07.2026 | 25,20 | 25,20 | 24,65 | 24,80 | -1,59% | - |
| 30.06.2026 | 25,60 | 25,65 | 24,85 | 25,20 | -1,18% | 280,00 |
| 29.06.2026 | 25,40 | 25,85 | 25,15 | 25,50 | 1,19% | - |
| 26.06.2026 | 25,10 | 26,35 | 25,10 | 25,20 | -0,79% | 2.160,00 |
| 25.06.2026 | 24,95 | 26,30 | 24,80 | 25,40 | 3,67% | 523,00 |
| 24.06.2026 | 24,65 | 24,95 | 24,50 | 24,50 | -1,80% | 560,00 |
| 23.06.2026 | 24,05 | 24,95 | 24,00 | 24,95 | 2,04% | 80,00 |
| 22.06.2026 | 24,45 | 24,85 | 24,35 | 24,45 | 1,45% | 1.974,00 |
| 19.06.2026 | 24,45 | 24,85 | 24,10 | 24,10 | -1,63% | 7.000,00 |
| 18.06.2026 | 24,50 | 24,80 | 24,45 | 24,50 | 0,82% | 23,00 |
| 17.06.2026 | 24,35 | 24,85 | 24,25 | 24,30 | 0,21% | 18,00 |
| 16.06.2026 | 24,45 | 24,90 | 24,25 | 24,25 | -0,61% | 18,00 |
| 15.06.2026 | 24,85 | 24,95 | 24,30 | 24,40 | 0,62% | - |
| 12.06.2026 | 24,95 | 24,95 | 24,05 | 24,25 | -3,00% | - |
| 11.06.2026 | 24,25 | 25,00 | 24,20 | 25,00 | 3,52% | 37,00 |
| 10.06.2026 | 24,60 | 24,75 | 24,15 | 24,15 | -1,83% | - |
| 09.06.2026 | 24,25 | 24,75 | 24,10 | 24,60 | 1,86% | - |
| 08.06.2026 | 23,30 | 24,85 | 23,10 | 24,15 | 2,77% | 306,00 |
| 05.06.2026 | 24,25 | 24,65 | 23,40 | 23,50 | -3,49% | 6.000,00 |
| 04.06.2026 | 24,25 | 24,65 | 24,25 | 24,35 | -0,81% | - |
| 03.06.2026 | 24,25 | 24,60 | 24,10 | 24,55 | 1,24% | - |
| 02.06.2026 | 24,60 | 24,70 | 24,15 | 24,25 | -1,02% | 12,00 |
| 01.06.2026 | 24,10 | 24,65 | 24,00 | 24,50 | 2,08% | 56,00 |
| 29.05.2026 | 23,55 | 24,25 | 23,45 | 24,00 | 2,56% | 306,00 |
| 28.05.2026 | 23,45 | 23,65 | 23,35 | 23,40 | 1,30% | 600,00 |
| 27.05.2026 | 23,65 | 23,65 | 23,10 | 23,10 | -2,12% | 234,00 |
| 26.05.2026 | 23,45 | 23,60 | 23,45 | 23,60 | 0,21% | - |
| 25.05.2026 | 24,10 | 24,10 | 23,50 | 23,55 | 0,00% | - |
| 22.05.2026 | 23,70 | 23,70 | 23,55 | 23,55 | -0,63% | - |
| 21.05.2026 | 23,60 | 23,70 | 23,50 | 23,70 | 0,21% | - |
| 20.05.2026 | 23,60 | 23,70 | 23,60 | 23,65 | 0,00% | - |
| 18.05.2026 | 23,45 | 23,75 | 23,30 | 23,65 | 0,00% | - |
| 15.05.2026 | 23,35 | 23,75 | 23,35 | 23,65 | 0,00% | - |
| 14.05.2026 | 23,70 | 23,80 | 23,60 | 23,65 | 0,00% | - |
| 12.05.2026 | 23,60 | 23,85 | 23,50 | 23,65 | -0,42% | - |
| 11.05.2026 | 23,50 | 23,80 | 23,50 | 23,75 | 0,42% | - |
| 08.05.2026 | 23,90 | 24,00 | 23,65 | 23,65 | -0,84% | - |
| 07.05.2026 | 23,95 | 24,00 | 23,85 | 23,85 | 1,49% | - |
| 06.05.2026 | 24,00 | 24,00 | 23,50 | 23,50 | -1,26% | - |
| 05.05.2026 | 23,90 | 24,00 | 23,75 | 23,80 | -1,04% | - |
| 04.05.2026 | 24,10 | 24,20 | 24,00 | 24,05 | 0,21% | - |
| 30.04.2026 | 24,00 | 24,25 | 23,90 | 24,00 | -0,62% | - |
| 29.04.2026 | 24,00 | 24,15 | 23,90 | 24,15 | 1,26% | - |
| 28.04.2026 | 24,10 | 24,15 | 23,85 | 23,85 | -1,04% | - |
| 27.04.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 24.04.2026 | 24,50 | 24,50 | 24,15 | 24,20 | -0,62% | - |
| 23.04.2026 | 24,25 | 24,65 | 24,25 | 24,35 | -0,61% | 270,00 |
| 22.04.2026 | 24,45 | 24,55 | 24,40 | 24,50 | 1,45% | 396,00 |
| 21.04.2026 | 24,00 | 24,25 | 23,85 | 24,15 | 1,05% | - |
| 20.04.2026 | 23,50 | 23,95 | 23,50 | 23,90 | 1,27% | - |
| 17.04.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -0,42% | - |
| 16.04.2026 | 24,00 | 24,10 | 23,70 | 23,70 | -1,04% | - |
| 15.04.2026 | 23,90 | 24,55 | 23,90 | 23,95 | 0,00% | - |
| 14.04.2026 | 23,90 | 24,05 | 23,90 | 23,95 | -0,21% | - |
| 13.04.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 2,13% | - |
| 10.04.2026 | 23,90 | 24,40 | 23,50 | 23,50 | -1,67% | - |
| 09.04.2026 | 23,70 | 23,95 | 23,70 | 23,90 | 0,00% | - |
| 08.04.2026 | 25,15 | 25,30 | 23,80 | 23,90 | -0,83% | - |
| 07.04.2026 | 23,90 | 24,55 | 23,75 | 24,10 | 1,69% | - |
| 01.04.2026 | 23,90 | 24,20 | 23,45 | 23,70 | -0,63% | - |
| 31.03.2026 | 24,25 | 24,25 | 23,80 | 23,85 | 1,06% | - |
| 30.03.2026 | 24,00 | 24,20 | 23,60 | 23,60 | -1,26% | - |
| 27.03.2026 | 24,00 | 24,00 | 23,80 | 23,90 | -0,21% | - |
| 26.03.2026 | 23,60 | 23,95 | 23,50 | 23,95 | 0,63% | - |
| 25.03.2026 | 23,70 | 23,85 | 23,65 | 23,80 | 0,42% | - |
| 24.03.2026 | 23,40 | 23,80 | 23,40 | 23,70 | 0,21% | - |
| 23.03.2026 | 23,70 | 24,00 | 23,40 | 23,65 | -1,66% | - |
| 20.03.2026 | 24,00 | 24,15 | 24,00 | 24,05 | 0,21% | - |
| 19.03.2026 | 24,10 | 24,15 | 24,00 | 24,00 | -0,62% | - |
| 18.03.2026 | 24,30 | 24,55 | 23,90 | 24,15 | 0,21% | - |
| 17.03.2026 | 23,85 | 24,65 | 23,80 | 24,10 | 0,21% | 1.000,00 |
| 16.03.2026 | 24,20 | 24,20 | 23,95 | 24,05 | 0,63% | - |
| 13.03.2026 | 24,10 | 24,20 | 23,90 | 23,90 | -1,04% | - |
| 12.03.2026 | 23,90 | 24,30 | 23,80 | 24,15 | 0,00% | - |
| 11.03.2026 | 24,20 | 24,25 | 24,00 | 24,15 | 0,00% | - |
| 10.03.2026 | 23,80 | 24,40 | 23,80 | 24,15 | 0,62% | - |