20,550€
2,75%
Echtzeit-Aktienkurs PATRIMO COMMERCE EO 10
Bid:
Ask:
Aktienkurse zur PATRIMO COMMERCE EO 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 20,00 | 20,80 | 20,00 | 20,70 | 3,50% | 385,00 |
| 21.10.2026 | 20,20 | 20,30 | 20,00 | 20,00 | -1,96% | 1.663,00 |
| 20.10.2026 | 20,70 | 21,40 | 20,00 | 20,40 | -1,92% | 2.432,00 |
| 19.10.2026 | 21,50 | 21,60 | 19,80 | 20,80 | -4,59% | 2.201,00 |
| 16.10.2026 | 21,90 | 21,90 | 21,60 | 21,80 | -0,46% | 226,00 |
| 15.10.2026 | 21,50 | 21,90 | 21,30 | 21,90 | 0,92% | 331,00 |
| 14.10.2026 | 21,70 | 21,70 | 20,30 | 21,70 | -0,91% | 1.497,00 |
| 13.10.2026 | 21,40 | 22,40 | 19,35 | 21,90 | -3,52% | 2.894,00 |
| 12.10.2026 | 23,00 | 23,80 | 22,00 | 22,70 | -1,73% | 595,00 |
| 09.10.2026 | 23,30 | 23,70 | 23,00 | 23,10 | -0,86% | 326,00 |
| 08.10.2026 | 23,60 | 23,60 | 23,30 | 23,30 | -1,27% | 182,00 |
| 07.10.2026 | 22,80 | 23,70 | 22,80 | 23,60 | 3,51% | 80,00 |
| 06.10.2026 | 23,30 | 23,60 | 22,40 | 22,80 | -2,15% | 394,00 |
| 05.10.2026 | 23,00 | 23,60 | 22,00 | 23,30 | -0,85% | 1.129,00 |
| 02.10.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | 319,00 |
| 01.10.2026 | 23,60 | 23,80 | 23,60 | 23,70 | 0,42% | 100,00 |
| 30.09.2026 | 24,00 | 24,00 | 23,50 | 23,60 | 0,43% | 81,00 |
| 29.09.2026 | 23,10 | 23,90 | 23,10 | 23,50 | 1,29% | 907,00 |
| 28.09.2026 | 23,60 | 23,90 | 23,20 | 23,20 | -1,69% | 427,00 |
| 25.09.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -1,26% | 184,00 |
| 24.09.2026 | 23,50 | 24,20 | 23,30 | 23,90 | -0,42% | 474,00 |
| 23.09.2026 | 23,10 | 24,40 | 23,10 | 24,00 | 0,00% | 843,00 |
| 22.09.2026 | 24,30 | 24,50 | 23,90 | 24,00 | -1,23% | 322,00 |
| 21.09.2026 | 24,30 | 24,60 | 23,80 | 24,30 | 0,00% | 247,00 |
| 18.09.2026 | 24,30 | 24,30 | 23,80 | 24,30 | 0,00% | 252,00 |
| 17.09.2026 | 24,20 | 24,30 | 23,90 | 24,30 | 0,00% | 208,00 |
| 16.09.2026 | 24,10 | 24,50 | 24,10 | 24,30 | -0,82% | 281,00 |
| 15.09.2026 | 24,40 | 24,50 | 24,30 | 24,50 | 0,00% | 272,00 |
| 14.09.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,00% | 226,00 |
| 11.09.2026 | 24,40 | 24,50 | 24,00 | 24,50 | -0,81% | 405,00 |
| 10.09.2026 | 24,30 | 24,70 | 24,10 | 24,70 | 2,07% | 297,00 |
| 09.09.2026 | 24,60 | 24,70 | 23,70 | 24,20 | -1,63% | 610,00 |
| 08.09.2026 | 24,50 | 24,60 | 24,20 | 24,60 | -0,81% | 264,00 |
| 07.09.2026 | 24,60 | 24,80 | 23,90 | 24,80 | 0,00% | 1.369,00 |
| 04.09.2026 | 24,60 | 24,80 | 24,40 | 24,80 | 0,81% | 320,00 |
| 03.09.2026 | 24,70 | 24,80 | 24,60 | 24,60 | -0,81% | 502,00 |
| 02.09.2026 | 24,80 | 24,90 | 24,60 | 24,80 | 0,00% | 180,00 |
| 01.09.2026 | 25,20 | 25,30 | 24,70 | 24,80 | -2,75% | 1.700,00 |
| 31.08.2026 | 25,50 | 26,20 | 25,20 | 25,50 | 0,00% | 608,00 |
| 28.08.2026 | 25,70 | 26,00 | 25,50 | 25,50 | -0,78% | 233,00 |
| 27.08.2026 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | 175,00 |
| 26.08.2026 | 26,00 | 26,20 | 25,10 | 25,70 | -1,15% | 630,00 |
| 25.08.2026 | 26,20 | 26,20 | 25,50 | 26,00 | -0,76% | 696,00 |
| 24.08.2026 | 26,00 | 26,20 | 25,80 | 26,20 | -0,38% | 479,00 |
| 21.08.2026 | 26,10 | 26,30 | 25,60 | 26,30 | 0,77% | 478,00 |
| 20.08.2026 | 26,40 | 26,60 | 25,50 | 26,10 | -1,88% | 696,00 |
| 19.08.2026 | 26,80 | 26,80 | 26,00 | 26,60 | -0,75% | 425,00 |
| 18.08.2026 | 26,70 | 26,80 | 26,60 | 26,80 | 0,00% | 211,00 |
| 17.08.2026 | 26,60 | 26,80 | 26,10 | 26,80 | 0,75% | 226,00 |
| 14.08.2026 | 26,30 | 26,70 | 26,30 | 26,60 | 0,38% | 254,00 |
| 13.08.2026 | 26,60 | 26,70 | 26,50 | 26,50 | -0,38% | 110,00 |
| 12.08.2026 | 26,70 | 26,70 | 26,40 | 26,60 | -0,37% | 273,00 |
| 11.08.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 169,00 |
| 10.08.2026 | 26,60 | 26,70 | 25,60 | 26,70 | 0,38% | 333,00 |
| 07.08.2026 | 26,60 | 26,70 | 26,60 | 26,60 | 0,00% | 317,00 |
| 06.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 105,00 |
| 05.08.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | 215,00 |
| 04.08.2026 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 296,00 |
| 03.08.2026 | 26,10 | 26,90 | 26,10 | 26,80 | 1,52% | 765,00 |
| 31.07.2026 | 26,40 | 26,40 | 25,90 | 26,40 | 0,00% | 611,00 |
| 30.07.2026 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 159,00 |
| 29.07.2026 | 26,00 | 27,00 | 26,00 | 26,80 | -2,19% | 345,00 |
| 28.07.2026 | 27,10 | 27,40 | 27,00 | 27,40 | 0,37% | 635,00 |
| 27.07.2026 | 27,80 | 27,90 | 27,30 | 27,30 | 0,00% | 2.019,00 |
| 24.07.2026 | 27,00 | 27,40 | 27,00 | 27,30 | 0,00% | 1.316,00 |
| 23.07.2026 | 26,80 | 27,30 | 26,80 | 27,30 | 1,49% | 1.464,00 |
| 22.07.2026 | 26,90 | 27,20 | 26,80 | 26,90 | 0,00% | 956,00 |
| 21.07.2026 | 24,60 | 27,00 | 24,60 | 26,90 | 9,80% | 446,00 |
| 20.07.2026 | 25,90 | 27,00 | 24,50 | 24,50 | -9,26% | 1.223,00 |
| 17.07.2026 | 26,90 | 27,10 | 26,90 | 27,00 | 0,00% | 204,00 |
| 16.07.2026 | 26,90 | 27,20 | 26,90 | 27,00 | 0,37% | 791,00 |
| 15.07.2026 | 26,60 | 27,20 | 26,60 | 26,90 | 0,75% | 2.021,00 |
| 14.07.2026 | 26,20 | 26,80 | 26,20 | 26,70 | 1,91% | 1.120,00 |
| 13.07.2026 | 26,10 | 26,20 | 25,90 | 26,20 | 1,16% | 1.006,00 |
| 10.07.2026 | 26,50 | 26,50 | 25,90 | 25,90 | -1,52% | 513,00 |
| 09.07.2026 | 26,50 | 26,50 | 26,00 | 26,30 | 3,14% | 2.713,00 |
| 08.07.2026 | 25,60 | 25,80 | 25,40 | 25,50 | 0,39% | 1.273,00 |
| 07.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 11,00 |
| 06.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 8,00 |
| 03.07.2026 | 25,60 | 25,60 | 25,30 | 25,30 | -1,17% | 465,00 |
| 02.07.2026 | 25,00 | 26,00 | 25,00 | 25,60 | 2,81% | 108,00 |
| 01.07.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | 534,00 |
| 30.06.2026 | 25,20 | 25,20 | 24,90 | 24,90 | -1,19% | 645,00 |
| 29.06.2026 | 25,10 | 26,10 | 25,10 | 25,20 | -1,18% | 14.740,00 |
| 26.06.2026 | 25,40 | 26,30 | 25,30 | 25,50 | 0,39% | 811,00 |
| 25.06.2026 | 24,70 | 26,20 | 24,70 | 25,40 | 2,42% | 1.332,00 |
| 24.06.2026 | 24,80 | 24,90 | 24,60 | 24,80 | -0,80% | 402,00 |
| 23.06.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 0,40% | 601,00 |
| 22.06.2026 | 24,80 | 24,90 | 24,30 | 24,90 | 0,00% | 902,00 |
| 19.06.2026 | 24,80 | 24,90 | 24,20 | 24,90 | 0,40% | 410,00 |
| 18.06.2026 | 24,80 | 24,80 | 24,20 | 24,80 | -0,40% | 109,00 |
| 17.06.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | 35,00 |
| 16.06.2026 | 24,90 | 24,90 | 24,40 | 24,90 | 0,00% | 141,00 |
| 15.06.2026 | 24,60 | 24,90 | 24,40 | 24,90 | 2,47% | 97,00 |
| 12.06.2026 | 24,80 | 24,80 | 24,30 | 24,30 | -2,02% | 64,00 |
| 11.06.2026 | 24,70 | 24,80 | 24,60 | 24,80 | 0,00% | 25,00 |
| 10.06.2026 | 24,70 | 24,80 | 24,20 | 24,80 | 0,00% | 586,00 |
| 09.06.2026 | 24,50 | 24,80 | 24,10 | 24,80 | 0,81% | 523,00 |
| 08.06.2026 | 24,40 | 24,80 | 24,30 | 24,60 | 0,82% | 435,00 |
| 05.06.2026 | 24,60 | 24,60 | 23,80 | 24,40 | -1,21% | 12.571,00 |