26,300€
-0,38%
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 | 26,85 | 26,85 | 26,40 | 26,45 | 0,19% | - |
| 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 |
| 04.06.2026 | 24,70 | 24,70 | 24,40 | 24,70 | 0,00% | 544,00 |
| 03.06.2026 | 24,60 | 24,70 | 24,50 | 24,70 | 0,41% | 144,00 |
| 02.06.2026 | 24,50 | 24,70 | 24,10 | 24,60 | 0,00% | 207,00 |
| 01.06.2026 | 24,30 | 24,70 | 24,10 | 24,60 | 1,23% | 485,00 |
| 29.05.2026 | 23,70 | 24,30 | 23,70 | 24,30 | 2,53% | 158,00 |
| 28.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | 187,00 |
| 27.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 25,00 |
| 26.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 371,00 |
| 25.05.2026 | 23,50 | 23,70 | 23,50 | 23,60 | 0,00% | 641,00 |
| 22.05.2026 | 23,70 | 23,70 | 23,60 | 23,60 | -0,42% | 315,00 |
| 21.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | 261,00 |
| 20.05.2026 | 23,70 | 23,70 | 23,60 | 23,70 | 0,00% | 432,00 |
| 19.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | 137,00 |
| 18.05.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | 179,00 |
| 15.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | 128,00 |
| 14.05.2026 | 23,70 | 23,70 | 23,60 | 23,70 | 0,00% | 128,00 |
| 13.05.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | 150,00 |
| 12.05.2026 | 23,80 | 23,90 | 23,50 | 23,80 | 0,00% | 286,00 |
| 11.05.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 0,42% | 171,00 |
| 08.05.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | 364,00 |
| 07.05.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 3.955,00 |
| 06.05.2026 | 23,90 | 23,90 | 23,70 | 23,90 | 0,84% | 352,00 |
| 05.05.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | 459,00 |
| 04.05.2026 | 24,00 | 24,20 | 23,90 | 23,90 | -0,83% | 322,00 |
| 30.04.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -0,41% | 105,00 |
| 29.04.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 160,00 |
| 28.04.2026 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | 638,00 |
| 27.04.2026 | 24,20 | 24,20 | 23,80 | 24,20 | 0,00% | 518,00 |
| 24.04.2026 | 24,20 | 24,30 | 24,20 | 24,20 | -0,82% | 122,00 |
| 23.04.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | 122,00 |
| 22.04.2026 | 24,60 | 24,60 | 24,40 | 24,60 | -0,40% | 136,00 |
| 21.04.2026 | 23,90 | 24,70 | 23,90 | 24,70 | 3,35% | 571,00 |
| 20.04.2026 | 24,00 | 24,00 | 23,90 | 23,90 | 0,00% | 407,00 |
| 17.04.2026 | 23,90 | 24,00 | 23,80 | 23,90 | 0,00% | 287,00 |
| 16.04.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -0,42% | 236,00 |
| 15.04.2026 | 24,00 | 24,30 | 24,00 | 24,00 | 0,00% | 102,00 |
| 14.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 292,00 |
| 13.04.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,84% | 174,00 |
| 10.04.2026 | 23,80 | 23,80 | 23,70 | 23,80 | 0,00% | 105,00 |
| 09.04.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 409,00 |
| 08.04.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,00% | 592,00 |
| 07.04.2026 | 23,60 | 24,70 | 23,60 | 24,00 | 1,69% | 1.264,00 |
| 02.04.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -0,42% | 285,00 |
| 01.04.2026 | 23,90 | 23,90 | 23,20 | 23,70 | -0,84% | 266,00 |
| 31.03.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -0,42% | 114,00 |
| 30.03.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,00% | 270,00 |
| 27.03.2026 | 23,80 | 24,00 | 23,60 | 24,00 | 0,00% | 542,00 |
| 26.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 169,00 |
| 25.03.2026 | 23,80 | 23,90 | 23,50 | 23,80 | 0,00% | 570,00 |
| 24.03.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 0,00% | 203,00 |
| 23.03.2026 | 24,00 | 24,00 | 23,30 | 23,80 | -1,24% | 841,00 |
| 20.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 157,00 |
| 19.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 174,00 |
| 18.03.2026 | 24,10 | 24,10 | 24,00 | 24,10 | 0,00% | 182,00 |
| 17.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | 184,00 |
| 16.03.2026 | 24,00 | 24,20 | 23,90 | 24,20 | 0,83% | 204,00 |
| 13.03.2026 | 23,90 | 24,10 | 23,90 | 24,00 | -0,83% | 323,00 |
| 12.03.2026 | 24,30 | 24,30 | 23,70 | 24,20 | -0,41% | 545,00 |
| 11.03.2026 | 24,20 | 24,30 | 23,80 | 24,30 | 0,41% | 242,00 |