7,250€
0,28%
Echtzeit-Aktienkurs PATRIZIA SE
Bid:
Ask:
Aktienkurse zur PATRIZIA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 7,29 | 7,38 | 7,25 | 7,32 | 1,24% | - |
| 30.07.2026 | 7,21 | 7,35 | 7,21 | 7,23 | -0,69% | 40.870,00 |
| 29.07.2026 | 7,30 | 7,43 | 7,25 | 7,28 | -0,68% | 85.469,00 |
| 28.07.2026 | 7,38 | 7,43 | 7,30 | 7,33 | -0,81% | 34.631,00 |
| 27.07.2026 | 7,15 | 7,50 | 7,15 | 7,39 | 3,21% | 52.612,00 |
| 24.07.2026 | 7,16 | 7,24 | 7,15 | 7,16 | -0,28% | 50.060,00 |
| 23.07.2026 | 7,40 | 7,42 | 7,18 | 7,18 | -2,97% | 53.228,00 |
| 22.07.2026 | 7,44 | 7,49 | 7,37 | 7,40 | 0,14% | 28.571,00 |
| 21.07.2026 | 7,54 | 7,54 | 7,31 | 7,39 | -0,94% | 51.968,00 |
| 20.07.2026 | 7,40 | 7,54 | 7,36 | 7,46 | 0,54% | 47.582,00 |
| 17.07.2026 | 7,46 | 7,46 | 7,35 | 7,42 | -0,54% | 63.429,00 |
| 16.07.2026 | 7,40 | 7,57 | 7,40 | 7,46 | -0,27% | 73.006,00 |
| 15.07.2026 | 7,37 | 7,50 | 7,32 | 7,48 | 0,81% | 42.203,00 |
| 14.07.2026 | 7,81 | 7,81 | 7,42 | 7,42 | -5,84% | 87.834,00 |
| 13.07.2026 | 8,31 | 8,35 | 7,88 | 7,88 | -6,08% | 82.213,00 |
| 10.07.2026 | 8,21 | 8,40 | 8,16 | 8,39 | 2,19% | 117.359,00 |
| 09.07.2026 | 8,20 | 8,38 | 8,03 | 8,21 | 0,12% | 165.582,00 |
| 08.07.2026 | 8,08 | 8,30 | 8,06 | 8,20 | 0,00% | 244.484,00 |
| 07.07.2026 | 8,05 | 8,21 | 8,02 | 8,20 | 1,61% | 101.643,00 |
| 06.07.2026 | 8,00 | 8,11 | 7,96 | 8,07 | 0,88% | 100.167,00 |
| 03.07.2026 | 7,85 | 8,05 | 7,85 | 8,00 | 0,76% | 56.978,00 |
| 02.07.2026 | 7,58 | 8,00 | 7,58 | 7,94 | 2,45% | 114.770,00 |
| 01.07.2026 | 7,74 | 7,82 | 7,62 | 7,75 | 0,52% | 104.384,00 |
| 30.06.2026 | 7,70 | 7,81 | 7,70 | 7,71 | 0,13% | 102.716,00 |
| 29.06.2026 | 7,70 | 7,77 | 7,64 | 7,70 | -1,03% | 97.389,00 |
| 26.06.2026 | 7,61 | 7,78 | 7,61 | 7,78 | 1,04% | 48.367,00 |
| 25.06.2026 | 7,93 | 8,01 | 7,63 | 7,70 | -3,14% | 101.460,00 |
| 24.06.2026 | 7,78 | 7,98 | 7,78 | 7,95 | 1,92% | 102.738,00 |
| 23.06.2026 | 7,75 | 7,81 | 7,63 | 7,80 | 0,65% | 91.183,00 |
| 22.06.2026 | 7,76 | 7,76 | 7,61 | 7,75 | 0,39% | 58.725,00 |
| 19.06.2026 | 7,85 | 7,85 | 7,60 | 7,72 | -0,13% | 218.390,00 |
| 18.06.2026 | 7,87 | 7,87 | 7,64 | 7,73 | -1,53% | 138.994,00 |
| 17.06.2026 | 7,70 | 7,99 | 7,70 | 7,85 | 1,68% | 183.026,00 |
| 16.06.2026 | 7,86 | 7,90 | 7,63 | 7,72 | -2,77% | 181.658,00 |
| 15.06.2026 | 7,91 | 8,04 | 7,80 | 7,94 | 1,53% | 155.006,00 |
| 12.06.2026 | 7,62 | 8,00 | 7,62 | 7,82 | 1,56% | 172.818,00 |
| 11.06.2026 | 7,50 | 7,88 | 7,42 | 7,70 | -1,28% | 295.987,00 |
| 10.06.2026 | 7,58 | 7,91 | 7,58 | 7,80 | 3,31% | 365.090,00 |
| 09.06.2026 | 7,45 | 7,67 | 7,42 | 7,55 | 1,21% | 267.268,00 |
| 08.06.2026 | 7,40 | 7,56 | 7,38 | 7,46 | 0,13% | 249.741,00 |
| 05.06.2026 | 7,32 | 7,53 | 7,32 | 7,45 | -0,13% | 286.634,00 |
| 04.06.2026 | 7,30 | 7,46 | 7,29 | 7,46 | 2,19% | 67.681,00 |
| 03.06.2026 | 7,38 | 7,40 | 7,18 | 7,30 | -1,22% | 130.155,00 |
| 02.06.2026 | 7,50 | 7,53 | 7,36 | 7,39 | -0,40% | 70.645,00 |
| 01.06.2026 | 7,79 | 7,79 | 7,34 | 7,42 | -1,46% | 83.530,00 |
| 29.05.2026 | 7,88 | 7,88 | 7,53 | 7,53 | -1,05% | 166.744,00 |
| 28.05.2026 | 7,72 | 7,72 | 7,56 | 7,61 | -1,17% | 59.250,00 |
| 27.05.2026 | 7,60 | 7,81 | 7,60 | 7,70 | 0,39% | 41.235,00 |
| 26.05.2026 | 7,77 | 7,77 | 7,59 | 7,67 | -0,13% | 113.088,00 |
| 25.05.2026 | 7,76 | 7,76 | 7,63 | 7,68 | 0,66% | 41.282,00 |
| 22.05.2026 | 7,50 | 7,71 | 7,50 | 7,63 | 1,73% | 46.630,00 |
| 21.05.2026 | 7,66 | 7,69 | 7,50 | 7,50 | -1,45% | 50.090,00 |
| 20.05.2026 | 7,62 | 7,69 | 7,50 | 7,61 | -0,26% | 36.900,00 |
| 19.05.2026 | 7,69 | 7,77 | 7,63 | 7,63 | -0,26% | 37.699,00 |
| 18.05.2026 | 7,49 | 7,65 | 7,46 | 7,65 | 1,19% | 45.128,00 |
| 15.05.2026 | 7,69 | 7,69 | 7,49 | 7,56 | -0,26% | 76.135,00 |
| 14.05.2026 | 7,69 | 7,69 | 7,54 | 7,58 | 0,40% | 56.814,00 |
| 13.05.2026 | 7,61 | 7,61 | 7,50 | 7,55 | 0,13% | 66.553,00 |
| 12.05.2026 | 7,53 | 7,76 | 7,37 | 7,54 | 3,15% | 114.138,00 |
| 11.05.2026 | 7,26 | 7,39 | 7,26 | 7,31 | -0,41% | 37.776,00 |
| 08.05.2026 | 7,58 | 7,58 | 7,34 | 7,34 | -1,21% | 57.830,00 |
| 07.05.2026 | 7,54 | 7,55 | 7,42 | 7,43 | -0,27% | 99.642,00 |
| 06.05.2026 | 7,46 | 7,61 | 7,43 | 7,45 | 0,95% | 50.646,00 |
| 05.05.2026 | 7,26 | 7,40 | 7,25 | 7,38 | 1,10% | 46.072,00 |
| 04.05.2026 | 7,45 | 7,53 | 7,30 | 7,30 | -2,41% | 71.420,00 |
| 30.04.2026 | 7,47 | 7,48 | 7,33 | 7,48 | 0,13% | 56.943,00 |
| 29.04.2026 | 7,49 | 7,50 | 7,42 | 7,47 | -0,40% | 57.644,00 |
| 28.04.2026 | 7,42 | 7,55 | 7,35 | 7,50 | 1,08% | 132.476,00 |
| 27.04.2026 | 7,35 | 7,57 | 7,31 | 7,42 | 2,06% | 70.983,00 |
| 24.04.2026 | 7,32 | 7,36 | 7,25 | 7,27 | -1,09% | 135.136,00 |
| 23.04.2026 | 7,23 | 7,36 | 7,23 | 7,35 | 1,24% | 81.056,00 |
| 22.04.2026 | 7,20 | 7,49 | 7,19 | 7,26 | -0,27% | 62.175,00 |
| 21.04.2026 | 7,50 | 7,50 | 7,28 | 7,28 | -1,09% | 68.920,00 |
| 20.04.2026 | 7,45 | 7,46 | 7,35 | 7,36 | -1,34% | 70.075,00 |
| 17.04.2026 | 7,26 | 7,48 | 7,22 | 7,46 | 3,18% | 120.896,00 |
| 16.04.2026 | 7,26 | 7,29 | 7,15 | 7,23 | 0,42% | 105.776,00 |
| 15.04.2026 | 7,18 | 7,30 | 7,15 | 7,20 | 0,14% | 61.060,00 |
| 14.04.2026 | 7,12 | 7,29 | 7,12 | 7,19 | 1,55% | 83.581,00 |
| 13.04.2026 | 7,14 | 7,14 | 7,02 | 7,08 | -1,39% | 66.703,00 |
| 10.04.2026 | 7,11 | 7,24 | 7,05 | 7,18 | 1,99% | 82.160,00 |
| 09.04.2026 | 7,20 | 7,20 | 7,02 | 7,04 | -2,22% | 58.602,00 |
| 08.04.2026 | 7,21 | 7,34 | 7,18 | 7,20 | 3,30% | 63.045,00 |
| 07.04.2026 | 7,07 | 7,14 | 6,94 | 6,97 | -2,38% | 65.840,00 |
| 02.04.2026 | 7,07 | 7,10 | 6,97 | 7,14 | 0,28% | 43.319,00 |
| 01.04.2026 | 7,22 | 7,23 | 7,10 | 7,12 | 2,59% | 67.086,00 |
| 31.03.2026 | 6,94 | 7,06 | 6,92 | 6,94 | 0,58% | 90.860,00 |
| 30.03.2026 | 6,87 | 6,99 | 6,78 | 6,90 | 1,47% | 71.910,00 |
| 27.03.2026 | 6,89 | 6,90 | 6,77 | 6,80 | -1,16% | 98.035,00 |
| 26.03.2026 | 6,92 | 6,97 | 6,87 | 6,88 | -1,99% | 57.070,00 |
| 25.03.2026 | 7,00 | 7,13 | 6,96 | 7,02 | 1,01% | 80.240,00 |
| 24.03.2026 | 6,87 | 7,00 | 6,83 | 6,95 | 1,91% | 73.499,00 |
| 23.03.2026 | 6,82 | 7,14 | 6,62 | 6,82 | -1,45% | 212.886,00 |
| 20.03.2026 | 7,09 | 7,14 | 6,92 | 6,92 | -1,42% | 85.236,00 |
| 19.03.2026 | 7,39 | 7,39 | 7,02 | 7,02 | -4,36% | 78.304,00 |
| 18.03.2026 | 7,55 | 7,55 | 7,31 | 7,34 | -0,27% | 53.935,00 |
| 17.03.2026 | 7,23 | 7,38 | 7,22 | 7,36 | 1,80% | 58.675,00 |
| 16.03.2026 | 7,11 | 7,35 | 7,11 | 7,23 | 1,12% | 150.191,00 |
| 13.03.2026 | 7,27 | 7,28 | 7,15 | 7,15 | -1,52% | 79.428,00 |
| 12.03.2026 | 7,30 | 7,32 | 7,16 | 7,26 | 0,97% | 111.145,00 |
| 11.03.2026 | 7,40 | 7,61 | 7,19 | 7,19 | -2,71% | 114.384,00 |