PATRIZIA SE PAT
XETR · Deutschland · Finanzen
€6,75-0,03 (-0,44 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,75 | -0,44 % | €6,77 | €6,81 | €6,62 | 58,62K |
| 2026-09-30 | €6,78 | -1,74 % | €6,91 | €6,96 | €6,78 | 49,46K |
| 2026-09-29 | €6,90 | +1,17 % | €6,75 | €6,94 | €6,75 | 50,93K |
| 2026-09-28 | €6,82 | -0,29 % | €6,75 | €6,92 | €6,75 | 35,12K |
| 2026-09-25 | €6,84 | +0,15 % | €6,75 | €6,88 | €6,75 | 37,32K |
| 2026-09-24 | €6,83 | -1,44 % | €6,99 | €6,99 | €6,81 | 35,07K |
| 2026-09-23 | €6,93 | -0,29 % | €6,99 | €6,99 | €6,86 | 29,09K |
| 2026-09-22 | €6,95 | -1,00 % | €7,02 | €7,02 | €6,85 | 55,86K |
| 2026-09-21 | €7,02 | +4,00 % | €6,70 | €7,05 | €6,70 | 63,16K |
| 2026-09-18 | €6,75 | -2,17 % | €6,90 | €6,90 | €6,73 | 72,61K |
| 2026-09-17 | €6,90 | +0,44 % | €7,04 | €7,04 | €6,83 | 45,76K |
| 2026-09-16 | €6,87 | +0,59 % | €6,94 | €6,94 | €6,82 | 23,46K |
| 2026-09-15 | €6,83 | -0,73 % | €6,86 | €6,90 | €6,77 | 52,72K |
| 2026-09-14 | €6,88 | -1,57 % | €6,92 | €6,95 | €6,80 | 68,18K |
| 2026-09-11 | €6,99 | +1,75 % | €7,02 | €7,04 | €6,85 | 90,86K |
| 2026-09-10 | €6,87 | -0,29 % | €6,88 | €6,98 | €6,85 | 70,22K |
| 2026-09-09 | €6,89 | -1,71 % | €6,95 | €6,99 | €6,86 | 58,57K |
| 2026-09-08 | €7,01 | +0,57 % | €6,93 | €7,03 | €6,90 | 57,08K |
| 2026-09-07 | €6,97 | -1,69 % | €7,02 | €7,04 | €6,95 | 42,01K |
| 2026-09-04 | €7,09 | +0,14 % | €7,10 | €7,10 | €7,00 | 72,14K |
| 2026-09-03 | €7,08 | -1,80 % | €7,16 | €7,24 | €7,02 | 91,41K |
| 2026-09-02 | €7,21 | -2,70 % | €7,40 | €7,50 | €7,21 | 117,31K |
| 2026-09-01 | €7,41 | -1,20 % | €7,56 | €7,56 | €7,36 | 88,28K |
| 2026-08-31 | €7,50 | -1,19 % | €7,55 | €7,55 | €7,37 | 151,20K |
| 2026-08-28 | €7,59 | +0,40 % | €7,51 | €7,63 | €7,51 | 33,75K |
| 2026-08-27 | €7,56 | +1,07 % | €7,36 | €7,61 | €7,36 | 44,32K |
| 2026-08-26 | €7,48 | +0,27 % | €7,48 | €7,56 | €7,48 | 21,19K |
| 2026-08-25 | €7,46 | +0,67 % | €7,40 | €7,52 | €7,40 | 56,05K |
| 2026-08-24 | €7,41 | -1,33 % | €7,49 | €7,49 | €7,38 | 44,92K |
| 2026-08-21 | €7,51 | +0,81 % | €7,49 | €7,60 | €7,45 | 92,88K |
| 2026-08-20 | €7,45 | +0,54 % | €7,49 | €7,60 | €7,42 | 71,65K |
| 2026-08-19 | €7,41 | +0,68 % | €7,30 | €7,43 | €7,30 | 48,18K |
| 2026-08-18 | €7,36 | +0,41 % | €7,29 | €7,36 | €7,23 | 83,55K |
| 2026-08-17 | €7,33 | -2,01 % | €7,67 | €7,67 | €7,29 | 100,59K |
| 2026-08-14 | €7,48 | 0,00 % | €7,67 | €7,67 | €7,48 | 47,92K |
| 2026-08-13 | €7,48 | -1,97 % | €7,63 | €7,70 | €7,48 | 68,51K |
| 2026-08-12 | €7,63 | +0,13 % | €7,54 | €7,77 | €7,54 | 130,72K |
| 2026-08-11 | €7,62 | +3,11 % | €7,52 | €7,67 | €7,50 | 98,12K |
| 2026-08-10 | €7,39 | +0,54 % | €7,38 | €7,40 | €7,31 | 42,78K |
| 2026-08-07 | €7,35 | +0,41 % | €7,32 | €7,40 | €7,31 | 25,33K |
| 2026-08-06 | €7,32 | +0,27 % | €7,26 | €7,37 | €7,26 | 47,92K |
| 2026-08-05 | €7,30 | -0,14 % | €7,33 | €7,38 | €7,24 | 48,49K |
| 2026-08-04 | €7,31 | +1,53 % | €7,22 | €7,35 | €7,22 | 39,15K |
| 2026-08-03 | €7,20 | -0,55 % | €7,29 | €7,37 | €7,20 | 41,52K |
| 2026-07-31 | €7,24 | +0,14 % | €7,32 | €7,38 | €7,22 | 71,25K |
| 2026-07-30 | €7,23 | -0,69 % | €7,21 | €7,35 | €7,21 | 40,87K |
| 2026-07-29 | €7,28 | -0,68 % | €7,30 | €7,43 | €7,25 | 85,47K |
| 2026-07-28 | €7,33 | -0,81 % | €7,38 | €7,43 | €7,30 | 34,63K |
| 2026-07-27 | €7,39 | +3,21 % | €7,15 | €7,50 | €7,15 | 52,61K |
| 2026-07-24 | €7,16 | -0,28 % | €7,16 | €7,24 | €7,15 | 50,06K |
| 2026-07-23 | €7,18 | -2,97 % | €7,40 | €7,42 | €7,18 | 53,23K |
| 2026-07-22 | €7,40 | +0,14 % | €7,44 | €7,49 | €7,37 | 28,57K |
| 2026-07-21 | €7,39 | -0,94 % | €7,54 | €7,54 | €7,31 | 51,97K |
| 2026-07-20 | €7,46 | +0,54 % | €7,40 | €7,54 | €7,36 | 47,58K |
| 2026-07-17 | €7,42 | -0,54 % | €7,46 | €7,46 | €7,35 | 63,43K |
| 2026-07-16 | €7,46 | -0,27 % | €7,40 | €7,57 | €7,40 | 73,01K |
| 2026-07-15 | €7,48 | +0,81 % | €7,37 | €7,50 | €7,32 | 42,20K |
| 2026-07-14 | €7,42 | -5,84 % | €7,81 | €7,81 | €7,42 | 87,83K |
| 2026-07-13 | €7,88 | -6,08 % | €8,31 | €8,35 | €7,88 | 82,21K |
| 2026-07-10 | €8,39 | +2,19 % | €8,21 | €8,40 | €8,16 | 117,36K |
| 2026-07-09 | €8,21 | +0,12 % | €8,20 | €8,38 | €8,03 | 165,58K |
| 2026-07-08 | €8,20 | 0,00 % | €8,08 | €8,30 | €8,06 | 244,48K |
| 2026-07-07 | €8,20 | +1,61 % | €8,05 | €8,21 | €8,02 | 101,64K |
| 2026-07-06 | €8,07 | +0,87 % | €8,00 | €8,11 | €7,96 | 100,17K |
| 2026-07-03 | €8,00 | +0,76 % | €7,85 | €8,05 | €7,85 | 56,98K |
| 2026-07-02 | €7,94 | +2,45 % | €7,58 | €8,00 | €7,58 | 114,77K |
| 2026-07-01 | €7,75 | +0,52 % | €7,74 | €7,82 | €7,62 | 104,38K |
| 2026-06-30 | €7,71 | +0,13 % | €7,70 | €7,81 | €7,70 | 102,72K |
| 2026-06-29 | €7,70 | -1,03 % | €7,70 | €7,77 | €7,64 | 97,39K |
| 2026-06-26 | €7,78 | +1,04 % | €7,61 | €7,78 | €7,61 | 48,37K |
| 2026-06-25 | €7,70 | -3,14 % | €7,93 | €8,01 | €7,63 | 101,46K |
| 2026-06-24 | €7,95 | +1,92 % | €7,78 | €7,98 | €7,78 | 102,74K |
| 2026-06-23 | €7,80 | +0,65 % | €7,75 | €7,81 | €7,63 | 91,18K |
| 2026-06-22 | €7,75 | +0,39 % | €7,76 | €7,76 | €7,61 | 58,73K |
| 2026-06-19 | €7,72 | -0,13 % | €7,85 | €7,85 | €7,60 | 218,39K |
| 2026-06-18 | €7,73 | -1,53 % | €7,87 | €7,87 | €7,64 | 138,99K |
| 2026-06-17 | €7,85 | +1,68 % | €7,70 | €7,99 | €7,70 | 183,03K |
| 2026-06-16 | €7,72 | -2,77 % | €7,86 | €7,90 | €7,63 | 181,66K |
| 2026-06-15 | €7,94 | +1,53 % | €7,91 | €8,04 | €7,80 | 155,01K |
| 2026-06-12 | €7,82 | +1,56 % | €7,62 | €8,00 | €7,62 | 172,82K |
| 2026-06-11 | €7,70 | -1,28 % | €7,50 | €7,88 | €7,42 | 295,99K |
| 2026-06-10 | €7,80 | +3,31 % | €7,58 | €7,91 | €7,58 | 365,09K |
| 2026-06-09 | €7,55 | +1,21 % | €7,45 | €7,67 | €7,42 | 267,27K |
| 2026-06-08 | €7,46 | +0,13 % | €7,40 | €7,56 | €7,38 | 249,74K |
| 2026-06-05 | €7,45 | -0,13 % | €7,32 | €7,53 | €7,32 | 286,63K |
| 2026-06-04 | €7,46 | +2,19 % | €7,30 | €7,46 | €7,29 | 67,68K |
| 2026-06-03 | €7,30 | -1,22 % | €7,38 | €7,40 | €7,18 | 130,16K |
| 2026-06-02 | €7,39 | -0,40 % | €7,50 | €7,53 | €7,36 | 70,65K |
| 2026-06-01 | €7,42 | -1,46 % | €7,79 | €7,79 | €7,34 | 83,53K |
| 2026-05-29 | €7,53 | -1,05 % | €7,88 | €7,88 | €7,53 | 166,74K |