8,130€
4,10%
Echtzeit-Aktienkurs PATRIZIA SE
Bid:
Ask:
Aktienkurse zur PATRIZIA SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,83 | 8,22 | 7,79 | 8,10 | 3,32% | 125.615,00 |
| 05.06.2025 | 7,95 | 7,98 | 7,75 | 7,84 | -4,27% | 50.526,00 |
| 04.06.2025 | 8,15 | 8,21 | 8,07 | 8,19 | 0,86% | 27.960,00 |
| 03.06.2025 | 8,28 | 8,28 | 8,12 | 8,12 | -2,05% | 39.793,00 |
| 02.06.2025 | 8,27 | 8,32 | 8,14 | 8,29 | 0,73% | 12.426,00 |
| 30.05.2025 | 8,25 | 8,33 | 8,19 | 8,23 | 0,12% | 34.000,00 |
| 29.05.2025 | 8,18 | 8,22 | 8,09 | 8,22 | 0,86% | 28.237,00 |
| 28.05.2025 | 8,15 | 8,20 | 8,11 | 8,15 | -0,12% | 24.660,00 |
| 27.05.2025 | 8,03 | 8,20 | 8,03 | 8,16 | 0,49% | 32.508,00 |
| 26.05.2025 | 8,12 | 8,13 | 8,06 | 8,12 | 0,25% | 12.410,00 |
| 23.05.2025 | 7,86 | 8,11 | 7,86 | 8,10 | 2,53% | 87.434,00 |
| 22.05.2025 | 7,90 | 8,02 | 7,89 | 7,90 | -1,25% | 89.931,00 |
| 21.05.2025 | 7,93 | 8,08 | 7,85 | 8,00 | 1,01% | 204.644,00 |
| 20.05.2025 | 7,82 | 8,04 | 7,82 | 7,92 | 0,64% | 69.466,00 |
| 19.05.2025 | 7,80 | 7,87 | 7,73 | 7,87 | 1,42% | 21.361,00 |
| 16.05.2025 | 7,68 | 7,76 | 7,62 | 7,76 | 1,04% | 67.184,00 |
| 15.05.2025 | 7,57 | 7,68 | 7,51 | 7,68 | 1,59% | 30.715,00 |
| 14.05.2025 | 7,50 | 7,72 | 7,50 | 7,56 | -0,26% | 30.956,00 |
| 13.05.2025 | 7,62 | 7,70 | 7,52 | 7,58 | -0,52% | 40.914,00 |
| 12.05.2025 | 7,53 | 7,68 | 7,44 | 7,62 | 1,46% | 81.579,00 |
| 09.05.2025 | 7,44 | 7,52 | 7,43 | 7,51 | 0,94% | 13.251,00 |
| 08.05.2025 | 7,50 | 7,55 | 7,43 | 7,44 | -0,80% | 7.820,00 |
| 07.05.2025 | 7,53 | 7,54 | 7,43 | 7,50 | -1,19% | 10.651,00 |
| 06.05.2025 | 7,52 | 7,59 | 7,39 | 7,59 | 1,34% | 15.765,00 |
| 05.05.2025 | 7,33 | 7,54 | 7,30 | 7,49 | 2,32% | 71.255,00 |
| 02.05.2025 | 7,44 | 7,44 | 7,30 | 7,32 | 0,14% | 9.895,00 |
| 30.04.2025 | 7,31 | 7,36 | 7,24 | 7,31 | -0,27% | 17.480,00 |
| 29.04.2025 | 7,43 | 7,43 | 7,26 | 7,33 | 0,69% | 4.842,00 |
| 28.04.2025 | 7,47 | 7,54 | 7,23 | 7,28 | -2,02% | 20.362,00 |
| 25.04.2025 | 7,15 | 7,49 | 7,15 | 7,43 | 1,92% | 164.527,00 |
| 24.04.2025 | 7,46 | 7,51 | 7,28 | 7,29 | -1,22% | 95.641,00 |
| 23.04.2025 | 7,62 | 7,62 | 7,34 | 7,38 | -0,27% | 20.684,00 |
| 22.04.2025 | 7,46 | 7,50 | 7,29 | 7,40 | 1,79% | 13.018,00 |
| 17.04.2025 | 7,14 | 7,30 | 7,14 | 7,27 | 0,41% | 8.199,00 |
| 16.04.2025 | 7,04 | 7,33 | 7,04 | 7,24 | 2,55% | 34.241,00 |
| 15.04.2025 | 7,30 | 7,36 | 7,03 | 7,06 | -3,02% | 389.297,00 |
| 14.04.2025 | 7,11 | 7,33 | 7,04 | 7,28 | 2,68% | 29.640,00 |
| 11.04.2025 | 6,80 | 7,11 | 6,80 | 7,09 | 5,35% | 76.003,00 |
| 10.04.2025 | 6,73 | 6,92 | 6,57 | 6,73 | 8,20% | 156.737,00 |
| 09.04.2025 | 6,63 | 6,63 | 6,15 | 6,22 | -7,58% | 179.747,00 |
| 08.04.2025 | 6,70 | 6,78 | 6,58 | 6,73 | 1,82% | 83.511,00 |
| 07.04.2025 | 6,51 | 6,75 | 6,42 | 6,61 | -5,30% | 320.246,00 |
| 04.04.2025 | 7,42 | 7,44 | 6,96 | 6,98 | -7,06% | 27.715,00 |
| 03.04.2025 | 7,50 | 7,57 | 7,49 | 7,51 | 1,08% | 58.260,00 |
| 02.04.2025 | 7,47 | 7,49 | 7,32 | 7,43 | -1,33% | 81.238,00 |
| 01.04.2025 | 7,74 | 7,74 | 7,47 | 7,53 | 1,35% | 64.457,00 |
| 31.03.2025 | 7,45 | 7,51 | 7,39 | 7,43 | 0,13% | 36.262,00 |
| 28.03.2025 | 7,33 | 7,59 | 7,33 | 7,42 | 0,95% | 161.319,00 |
| 27.03.2025 | 7,21 | 7,40 | 7,18 | 7,35 | 2,08% | 105.740,00 |
| 26.03.2025 | 7,26 | 7,27 | 7,15 | 7,20 | 0,00% | 79.631,00 |
| 25.03.2025 | 7,25 | 7,48 | 7,17 | 7,20 | -2,83% | 101.796,00 |
| 24.03.2025 | 7,69 | 7,69 | 7,38 | 7,41 | -2,50% | 147.034,00 |
| 21.03.2025 | 7,44 | 7,60 | 7,40 | 7,60 | 1,33% | 180.114,00 |
| 20.03.2025 | 7,63 | 7,64 | 7,47 | 7,50 | -1,57% | 23.458,00 |
| 19.03.2025 | 7,51 | 7,65 | 7,51 | 7,62 | 0,26% | 44.614,00 |
| 18.03.2025 | 7,59 | 7,64 | 7,58 | 7,60 | 0,13% | 12.214,00 |
| 17.03.2025 | 7,67 | 7,72 | 7,53 | 7,59 | -0,91% | 101.619,00 |
| 14.03.2025 | 7,59 | 7,71 | 7,55 | 7,66 | 1,86% | 90.558,00 |
| 13.03.2025 | 7,39 | 7,59 | 7,39 | 7,52 | 0,94% | 51.909,00 |
| 12.03.2025 | 7,59 | 7,60 | 7,44 | 7,45 | -1,19% | 62.080,00 |
| 11.03.2025 | 7,54 | 7,63 | 7,49 | 7,54 | 0,13% | 90.813,00 |
| 10.03.2025 | 7,63 | 7,65 | 7,48 | 7,53 | -1,57% | 103.334,00 |
| 07.03.2025 | 7,39 | 7,65 | 7,34 | 7,65 | 2,55% | 33.196,00 |
| 06.03.2025 | 7,61 | 7,63 | 7,42 | 7,46 | -0,80% | 141.999,00 |
| 05.03.2025 | 7,60 | 7,65 | 7,45 | 7,52 | -0,66% | 94.506,00 |
| 04.03.2025 | 7,50 | 7,59 | 7,38 | 7,57 | -0,26% | 105.887,00 |
| 03.03.2025 | 7,65 | 7,70 | 7,47 | 7,59 | -1,17% | 29.747,00 |
| 28.02.2025 | 7,63 | 7,72 | 7,56 | 7,68 | -0,90% | 17.602,00 |
| 27.02.2025 | 7,75 | 7,77 | 7,66 | 7,75 | 0,52% | 20.849,00 |
| 26.02.2025 | 7,64 | 7,86 | 7,64 | 7,71 | 0,26% | 56.881,00 |
| 25.02.2025 | 7,69 | 7,71 | 7,62 | 7,69 | 0,26% | 24.596,00 |
| 24.02.2025 | 7,50 | 7,76 | 7,50 | 7,67 | 2,13% | 50.419,00 |
| 21.02.2025 | 7,60 | 7,68 | 7,51 | 7,51 | -1,44% | 32.565,00 |
| 20.02.2025 | 7,77 | 7,97 | 7,62 | 7,62 | 0,26% | 30.683,00 |
| 19.02.2025 | 7,56 | 7,61 | 7,49 | 7,60 | 0,93% | 36.793,00 |
| 18.02.2025 | 7,50 | 7,60 | 7,48 | 7,53 | 0,40% | 33.923,00 |
| 17.02.2025 | 7,67 | 7,67 | 7,45 | 7,50 | -2,34% | 38.365,00 |
| 14.02.2025 | 7,63 | 7,75 | 7,63 | 7,68 | -0,39% | 30.671,00 |
| 13.02.2025 | 7,56 | 7,73 | 7,56 | 7,71 | 1,45% | 19.334,00 |
| 12.02.2025 | 7,70 | 7,70 | 7,55 | 7,60 | -0,65% | 13.218,00 |
| 11.02.2025 | 7,62 | 7,66 | 7,58 | 7,65 | -0,26% | 12.310,00 |
| 10.02.2025 | 7,75 | 7,82 | 7,61 | 7,67 | -0,26% | 17.768,00 |
| 07.02.2025 | 7,85 | 7,87 | 7,62 | 7,69 | -0,39% | 18.141,00 |
| 06.02.2025 | 7,70 | 7,77 | 7,67 | 7,72 | 0,39% | 7.867,00 |
| 05.02.2025 | 7,72 | 7,79 | 7,67 | 7,69 | 0,39% | 25.542,00 |
| 04.02.2025 | 7,74 | 7,74 | 7,63 | 7,66 | -1,67% | 19.250,00 |
| 03.02.2025 | 7,83 | 7,86 | 7,71 | 7,79 | -2,38% | 14.401,00 |
| 31.01.2025 | 7,81 | 8,05 | 7,76 | 7,98 | 1,66% | 42.254,00 |
| 30.01.2025 | 7,89 | 7,98 | 7,80 | 7,85 | 0,00% | 19.437,00 |
| 29.01.2025 | 8,00 | 8,00 | 7,85 | 7,85 | -1,38% | 5.638,00 |
| 28.01.2025 | 7,98 | 7,99 | 7,82 | 7,96 | 0,89% | 8.384,00 |
| 27.01.2025 | 7,72 | 7,97 | 7,72 | 7,89 | 1,54% | 27.912,00 |
| 24.01.2025 | 7,96 | 8,03 | 7,75 | 7,77 | -0,51% | 16.833,00 |
| 23.01.2025 | 7,82 | 7,87 | 7,72 | 7,81 | 0,90% | 28.863,00 |
| 22.01.2025 | 7,99 | 7,99 | 7,72 | 7,74 | -1,28% | 25.907,00 |
| 21.01.2025 | 7,74 | 7,87 | 7,73 | 7,84 | 0,13% | 16.841,00 |
| 20.01.2025 | 7,86 | 7,88 | 7,70 | 7,83 | 0,77% | 55.945,00 |
| 17.01.2025 | 7,88 | 7,92 | 7,72 | 7,77 | -0,26% | 23.929,00 |
| 16.01.2025 | 7,95 | 7,95 | 7,70 | 7,79 | -0,64% | 14.391,00 |
| 15.01.2025 | 7,52 | 7,94 | 7,51 | 7,84 | 4,53% | 43.181,00 |