8,335€
-0,30%
Echtzeit-Aktienkurs PATRIZIA SE
Bid:
Ask:
Aktienkurse zur PATRIZIA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 8,37 | 8,37 | 8,25 | 8,26 | -1,20% | 21.246,00 |
| 26.06.2025 | 8,37 | 8,40 | 8,33 | 8,36 | -0,24% | 43.323,00 |
| 25.06.2025 | 8,24 | 8,41 | 8,24 | 8,38 | 0,72% | 54.059,00 |
| 24.06.2025 | 8,56 | 8,56 | 8,24 | 8,32 | -0,60% | 64.510,00 |
| 23.06.2025 | 8,29 | 8,43 | 8,29 | 8,37 | -0,83% | 23.765,00 |
| 20.06.2025 | 8,40 | 8,50 | 8,37 | 8,44 | 0,96% | 131.375,00 |
| 19.06.2025 | 8,46 | 8,46 | 8,34 | 8,36 | 0,00% | 38.741,00 |
| 18.06.2025 | 8,28 | 8,43 | 8,28 | 8,36 | 1,09% | 114.843,00 |
| 17.06.2025 | 8,16 | 8,33 | 8,16 | 8,27 | 0,24% | 66.563,00 |
| 16.06.2025 | 8,00 | 8,28 | 7,97 | 8,25 | 3,13% | 71.143,00 |
| 13.06.2025 | 7,64 | 8,01 | 7,64 | 8,00 | 3,90% | 114.145,00 |
| 12.06.2025 | 8,03 | 8,03 | 7,70 | 7,70 | -5,06% | 40.117,00 |
| 11.06.2025 | 8,19 | 8,29 | 8,11 | 8,11 | -1,22% | 43.815,00 |
| 10.06.2025 | 8,24 | 8,24 | 8,09 | 8,21 | 0,37% | 35.888,00 |
| 09.06.2025 | 8,19 | 8,29 | 8,15 | 8,18 | 0,74% | 19.898,00 |
| 06.06.2025 | 7,83 | 8,22 | 7,79 | 8,12 | 3,97% | 146.988,00 |
| 05.06.2025 | 7,95 | 7,98 | 7,75 | 7,81 | -4,99% | 69.221,00 |
| 04.06.2025 | 8,15 | 8,22 | 8,07 | 8,22 | 1,61% | 55.402,00 |
| 03.06.2025 | 8,28 | 8,28 | 8,09 | 8,09 | -2,06% | 55.827,00 |
| 02.06.2025 | 8,27 | 8,32 | 8,14 | 8,26 | 0,49% | 23.776,00 |
| 30.05.2025 | 8,25 | 8,33 | 8,19 | 8,22 | 0,24% | 103.337,00 |
| 29.05.2025 | 8,18 | 8,22 | 8,09 | 8,20 | 1,11% | 34.620,00 |
| 28.05.2025 | 8,15 | 8,20 | 8,11 | 8,11 | -1,10% | 31.555,00 |
| 27.05.2025 | 8,03 | 8,20 | 8,03 | 8,20 | 0,37% | 53.728,00 |
| 26.05.2025 | 8,12 | 8,17 | 8,06 | 8,17 | 1,11% | 15.917,00 |
| 23.05.2025 | 7,86 | 8,11 | 7,86 | 8,08 | 2,41% | 102.316,00 |
| 22.05.2025 | 7,90 | 8,02 | 7,89 | 7,89 | -1,13% | 109.503,00 |
| 21.05.2025 | 7,93 | 8,08 | 7,85 | 7,98 | 0,63% | 227.215,00 |
| 20.05.2025 | 7,82 | 8,05 | 7,82 | 7,93 | 0,76% | 82.971,00 |
| 19.05.2025 | 7,80 | 7,87 | 7,73 | 7,87 | 1,42% | 35.197,00 |
| 16.05.2025 | 7,68 | 7,76 | 7,62 | 7,76 | 1,44% | 68.146,00 |
| 15.05.2025 | 7,57 | 7,68 | 7,51 | 7,65 | 0,39% | 45.420,00 |
| 14.05.2025 | 7,50 | 7,72 | 7,50 | 7,62 | 0,79% | 43.972,00 |
| 13.05.2025 | 7,62 | 7,70 | 7,52 | 7,56 | -1,05% | 61.404,00 |
| 12.05.2025 | 7,53 | 7,68 | 7,44 | 7,64 | 1,73% | 107.454,00 |
| 09.05.2025 | 7,44 | 7,52 | 7,43 | 7,51 | 0,81% | 25.591,00 |
| 08.05.2025 | 7,50 | 7,55 | 7,43 | 7,45 | -0,40% | 19.110,00 |
| 07.05.2025 | 7,53 | 7,54 | 7,43 | 7,48 | -1,19% | 20.687,00 |
| 06.05.2025 | 7,52 | 7,59 | 7,39 | 7,57 | 0,93% | 31.499,00 |
| 05.05.2025 | 7,33 | 7,54 | 7,30 | 7,50 | 2,18% | 79.394,00 |
| 02.05.2025 | 7,44 | 7,44 | 7,30 | 7,34 | -0,14% | 22.265,00 |
| 30.04.2025 | 7,32 | 7,38 | 7,24 | 7,35 | -0,14% | 27.852,00 |
| 29.04.2025 | 7,43 | 7,43 | 7,26 | 7,36 | 0,82% | 13.307,00 |
| 28.04.2025 | 7,47 | 7,54 | 7,23 | 7,30 | -2,28% | 30.481,00 |
| 25.04.2025 | 7,15 | 7,49 | 7,15 | 7,47 | 2,47% | 187.842,00 |
| 24.04.2025 | 7,46 | 7,51 | 7,28 | 7,29 | -1,22% | 122.406,00 |
| 23.04.2025 | 7,57 | 7,62 | 7,34 | 7,38 | 0,41% | 30.422,00 |
| 22.04.2025 | 7,52 | 7,52 | 7,29 | 7,35 | 0,14% | 30.913,00 |
| 17.04.2025 | 7,14 | 7,34 | 7,14 | 7,34 | 1,38% | 25.082,00 |
| 16.04.2025 | 7,04 | 7,33 | 7,04 | 7,24 | 2,70% | 46.613,00 |
| 15.04.2025 | 7,30 | 7,36 | 7,02 | 7,05 | -3,03% | 406.247,00 |
| 14.04.2025 | 7,11 | 7,33 | 7,04 | 7,27 | 2,39% | 52.804,00 |
| 11.04.2025 | 6,80 | 7,13 | 6,80 | 7,10 | 6,61% | 105.423,00 |
| 10.04.2025 | 6,73 | 6,92 | 6,54 | 6,66 | 7,59% | 204.837,00 |
| 09.04.2025 | 6,63 | 6,63 | 6,15 | 6,19 | -7,20% | 208.810,00 |
| 08.04.2025 | 6,70 | 6,79 | 6,58 | 6,67 | 1,37% | 95.068,00 |
| 07.04.2025 | 6,51 | 6,89 | 6,41 | 6,58 | -5,87% | 337.820,00 |
| 04.04.2025 | 7,42 | 7,44 | 6,93 | 6,99 | -5,54% | 59.169,00 |
| 03.04.2025 | 7,50 | 7,62 | 7,40 | 7,40 | -0,27% | 82.083,00 |
| 02.04.2025 | 7,47 | 7,49 | 7,32 | 7,42 | -1,33% | 91.888,00 |
| 01.04.2025 | 7,74 | 7,74 | 7,47 | 7,52 | 0,94% | 82.243,00 |
| 31.03.2025 | 7,45 | 7,51 | 7,38 | 7,45 | -0,67% | 59.473,00 |
| 28.03.2025 | 7,33 | 7,59 | 7,33 | 7,50 | 1,76% | 215.765,00 |
| 27.03.2025 | 7,21 | 7,40 | 7,18 | 7,37 | 2,22% | 121.282,00 |
| 26.03.2025 | 7,27 | 7,27 | 7,15 | 7,21 | 0,00% | 88.133,00 |
| 25.03.2025 | 7,25 | 7,48 | 7,17 | 7,21 | -2,17% | 114.070,00 |
| 24.03.2025 | 7,69 | 7,69 | 7,37 | 7,37 | -2,90% | 161.484,00 |
| 21.03.2025 | 7,44 | 7,60 | 7,40 | 7,59 | 1,61% | 194.758,00 |
| 20.03.2025 | 7,63 | 7,64 | 7,47 | 7,47 | -2,23% | 29.336,00 |
| 19.03.2025 | 7,51 | 7,65 | 7,51 | 7,64 | 0,13% | 57.521,00 |
| 18.03.2025 | 7,59 | 7,64 | 7,58 | 7,63 | 0,13% | 27.345,00 |
| 17.03.2025 | 7,67 | 7,72 | 7,53 | 7,62 | -0,52% | 110.867,00 |
| 14.03.2025 | 7,59 | 7,71 | 7,55 | 7,66 | 1,86% | 92.353,00 |
| 13.03.2025 | 7,39 | 7,59 | 7,39 | 7,52 | 1,35% | 60.046,00 |
| 12.03.2025 | 7,59 | 7,60 | 7,42 | 7,42 | -1,85% | 68.432,00 |
| 11.03.2025 | 7,54 | 7,63 | 7,46 | 7,56 | 0,40% | 98.457,00 |
| 10.03.2025 | 7,63 | 7,65 | 7,48 | 7,53 | -0,92% | 113.078,00 |
| 07.03.2025 | 7,39 | 7,65 | 7,34 | 7,60 | 1,88% | 38.839,00 |
| 06.03.2025 | 7,60 | 7,63 | 7,42 | 7,46 | -0,80% | 146.605,00 |
| 05.03.2025 | 7,60 | 7,65 | 7,45 | 7,52 | -0,66% | 101.414,00 |
| 04.03.2025 | 7,51 | 7,63 | 7,38 | 7,57 | 0,00% | 139.396,00 |
| 03.03.2025 | 7,65 | 7,70 | 7,47 | 7,57 | -0,39% | 34.346,00 |
| 28.02.2025 | 7,63 | 7,72 | 7,56 | 7,60 | -1,81% | 58.800,00 |
| 27.02.2025 | 7,75 | 7,77 | 7,66 | 7,74 | 0,26% | 31.711,00 |
| 26.02.2025 | 7,62 | 7,86 | 7,62 | 7,72 | 1,45% | 67.993,00 |
| 25.02.2025 | 7,69 | 7,71 | 7,61 | 7,61 | -1,17% | 33.196,00 |
| 24.02.2025 | 7,50 | 7,76 | 7,50 | 7,70 | 1,72% | 57.454,00 |
| 21.02.2025 | 7,60 | 7,68 | 7,51 | 7,57 | 0,26% | 37.723,00 |
| 20.02.2025 | 7,77 | 7,97 | 7,55 | 7,55 | -1,31% | 34.998,00 |
| 19.02.2025 | 7,56 | 7,65 | 7,49 | 7,65 | 1,32% | 54.815,00 |
| 18.02.2025 | 7,49 | 7,60 | 7,48 | 7,55 | 0,40% | 41.071,00 |
| 17.02.2025 | 7,67 | 7,67 | 7,45 | 7,52 | -1,57% | 45.187,00 |
| 14.02.2025 | 7,65 | 7,75 | 7,63 | 7,64 | -0,91% | 37.333,00 |
| 13.02.2025 | 7,56 | 7,73 | 7,56 | 7,71 | 1,45% | 19.543,00 |
| 12.02.2025 | 7,70 | 7,70 | 7,55 | 7,60 | -0,52% | 13.998,00 |
| 11.02.2025 | 7,62 | 7,66 | 7,58 | 7,64 | -0,39% | 15.829,00 |
| 10.02.2025 | 7,75 | 7,82 | 7,61 | 7,67 | -0,26% | 21.978,00 |
| 07.02.2025 | 7,87 | 7,87 | 7,62 | 7,69 | -1,54% | 22.531,00 |
| 06.02.2025 | 7,70 | 7,81 | 7,67 | 7,81 | 1,43% | 11.327,00 |
| 05.02.2025 | 7,72 | 7,79 | 7,67 | 7,70 | 0,13% | 36.015,00 |