24,200€
0,83%
Echtzeit-Aktienkurs Patrimoine & Commerce S.C.A.
Bid:
Ask:
Aktienkurse zur Patrimoine & Commerce S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |