Pattern S.P.A PTR
MIL · Italien · Kurzlebige Konsumgüter
€2,38-0,06 (-2,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,44 | +1,67 % | €2,38 | €2,48 | €2,34 | 8,65K |
| 2026-09-29 | €2,40 | -1,64 % | €2,46 | €2,48 | €2,40 | 4,48K |
| 2026-09-28 | €2,44 | -2,40 % | €2,50 | €2,54 | €2,44 | 502 |
| 2026-09-25 | €2,50 | -0,79 % | €2,50 | €2,50 | €2,50 | 330 |
| 2026-09-24 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,42 | 7,85K |
| 2026-09-23 | €2,52 | -2,33 % | €2,54 | €2,54 | €2,40 | 7,52K |
| 2026-09-22 | €2,58 | -1,53 % | €2,62 | €2,68 | €2,50 | 12,48K |
| 2026-09-21 | €2,62 | -2,24 % | €2,64 | €2,68 | €2,58 | 5,65K |
| 2026-09-18 | €2,68 | +2,29 % | €2,66 | €2,70 | €2,62 | 4,59K |
| 2026-09-17 | €2,62 | -7,75 % | €2,78 | €2,78 | €2,58 | 23,38K |
| 2026-09-16 | €2,84 | +2,16 % | €2,74 | €2,86 | €2,68 | 8,84K |
| 2026-09-15 | €2,78 | +2,21 % | €2,68 | €2,86 | €2,68 | 15,77K |
| 2026-09-14 | €2,72 | +3,03 % | €2,64 | €2,72 | €2,60 | 3,19K |
| 2026-09-11 | €2,64 | +1,54 % | €2,60 | €2,64 | €2,60 | 3,30K |
| 2026-09-10 | €2,60 | 0,00 % | €2,54 | €2,60 | €2,54 | 800 |
| 2026-09-09 | €2,60 | 0,00 % | €2,56 | €2,60 | €2,56 | 1,65K |
| 2026-09-08 | €2,60 | -0,76 % | €2,56 | €2,60 | €2,56 | 700 |
| 2026-09-07 | €2,62 | +7,38 % | €2,48 | €2,64 | €2,48 | 13,57K |
| 2026-09-04 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-09-03 | €2,44 | -0,81 % | €2,44 | €2,44 | €2,44 | 800 |
| 2026-09-02 | €2,46 | -2,38 % | €2,46 | €2,46 | €2,46 | 1,33K |
| 2026-09-01 | €2,52 | -3,08 % | €2,54 | €2,54 | €2,46 | 6,97K |
| 2026-08-31 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-08-28 | €2,60 | -1,52 % | €2,60 | €2,64 | €2,52 | 8,25K |
| 2026-08-27 | €2,64 | 0,00 % | €2,64 | €2,64 | €2,64 | 0 |
| 2026-08-26 | €2,64 | -0,75 % | €2,64 | €2,64 | €2,64 | 1,65K |
| 2026-08-25 | €2,66 | +1,53 % | €2,64 | €2,68 | €2,64 | 2 |
| 2026-08-24 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-21 | €2,62 | -0,76 % | €2,58 | €2,66 | €2,58 | 3,46K |
| 2026-08-20 | €2,64 | +0,76 % | €2,64 | €2,64 | €2,64 | 335 |
| 2026-08-19 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-18 | €2,62 | -0,76 % | €2,64 | €2,64 | €2,56 | 3,70K |
| 2026-08-17 | €2,64 | +0,76 % | €2,64 | €2,64 | €2,64 | 400 |
| 2026-08-14 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-13 | €2,62 | -1,50 % | €2,66 | €2,68 | €2,56 | 4,65K |
| 2026-08-12 | €2,66 | +1,53 % | €2,66 | €2,66 | €2,52 | 5,15K |
| 2026-08-11 | €2,62 | +1,55 % | €2,52 | €2,68 | €2,52 | 13,08K |
| 2026-08-10 | €2,58 | -0,77 % | €2,64 | €2,70 | €2,54 | 5,82K |
| 2026-08-07 | €2,60 | -0,76 % | €2,54 | €2,68 | €2,54 | 12,56K |
| 2026-08-06 | €2,62 | +7,38 % | €2,48 | €2,62 | €2,48 | 2,05K |
| 2026-08-05 | €2,44 | -4,69 % | €2,52 | €2,54 | €2,44 | 4,53K |
| 2026-08-04 | €2,56 | +0,79 % | €2,52 | €2,56 | €2,50 | 20,79K |
| 2026-08-03 | €2,54 | +0,79 % | €2,46 | €2,62 | €2,44 | 9,63K |
| 2026-07-31 | €2,52 | -0,79 % | €2,56 | €2,56 | €2,52 | 3,35K |
| 2026-07-30 | €2,54 | -2,31 % | €2,54 | €2,60 | €2,54 | 1,83K |
| 2026-07-29 | €2,60 | 0,00 % | €2,54 | €2,60 | €2,48 | 5,70K |
| 2026-07-28 | €2,60 | -2,26 % | €2,62 | €2,66 | €2,52 | 7,62K |
| 2026-07-27 | €2,66 | +0,76 % | €2,86 | €2,86 | €2,66 | 12,37K |
| 2026-07-24 | €2,64 | +0,76 % | €2,64 | €2,64 | €2,64 | 2,20K |
| 2026-07-23 | €2,62 | -4,38 % | €2,70 | €2,70 | €2,52 | 7,25K |
| 2026-07-22 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 350 |
| 2026-07-21 | €2,74 | -2,14 % | €2,74 | €2,84 | €2,74 | 2,86K |
| 2026-07-20 | €2,80 | +3,70 % | €2,64 | €2,84 | €2,60 | 7,12K |
| 2026-07-17 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 2,03K |
| 2026-07-16 | €2,70 | -2,17 % | €2,76 | €2,78 | €2,70 | 4,14K |
| 2026-07-15 | €2,76 | -0,72 % | €2,76 | €2,76 | €2,76 | 1,19K |
| 2026-07-14 | €2,78 | +0,72 % | €2,82 | €2,82 | €2,66 | 7,47K |
| 2026-07-13 | €2,76 | +0,73 % | €2,78 | €2,86 | €2,72 | 19,18K |
| 2026-07-10 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 2,94K |
| 2026-07-09 | €2,74 | 0,00 % | €2,70 | €2,74 | €2,70 | 2,04K |
| 2026-07-08 | €2,74 | +0,74 % | €2,76 | €2,76 | €2,74 | 1,67K |
| 2026-07-07 | €2,72 | -2,16 % | €2,82 | €2,84 | €2,66 | 36,22K |
| 2026-07-06 | €2,78 | +0,72 % | €2,76 | €2,80 | €2,76 | 15,79K |
| 2026-07-03 | €2,76 | +1,47 % | €2,70 | €2,76 | €2,68 | 1,36K |
| 2026-07-02 | €2,72 | +3,03 % | €2,66 | €2,72 | €2,66 | 2,39K |
| 2026-07-01 | €2,64 | -2,94 % | €2,68 | €2,76 | €2,64 | 16,55K |
| 2026-06-30 | €2,72 | -8,11 % | €2,92 | €2,92 | €2,72 | 32,10K |
| 2026-06-29 | €2,96 | +8,82 % | €2,76 | €2,96 | €2,76 | 10,10K |
| 2026-06-26 | €2,72 | +2,26 % | €2,70 | €2,80 | €2,68 | 7,52K |
| 2026-06-25 | €2,66 | -1,48 % | €2,74 | €2,74 | €2,58 | 10,53K |
| 2026-06-24 | €2,70 | -1,46 % | €2,72 | €2,72 | €2,60 | 11,03K |
| 2026-06-23 | €2,74 | -2,14 % | €2,70 | €2,74 | €2,70 | 930 |
| 2026-06-22 | €2,80 | -1,41 % | €2,84 | €2,84 | €2,80 | 1,45K |
| 2026-06-19 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 2,06K |
| 2026-06-18 | €2,84 | +1,43 % | €2,84 | €2,84 | €2,84 | 1,00K |
| 2026-06-17 | €2,80 | -1,41 % | €2,80 | €2,90 | €2,70 | 19,91K |
| 2026-06-16 | €2,84 | +0,71 % | €2,82 | €2,88 | €2,78 | 6,28K |
| 2026-06-15 | €2,82 | -1,40 % | €2,90 | €2,90 | €2,80 | 14,06K |
| 2026-06-12 | €2,86 | -1,38 % | €2,86 | €2,90 | €2,80 | 16,35K |
| 2026-06-11 | €2,90 | +4,32 % | €2,82 | €2,96 | €2,80 | 25,83K |
| 2026-06-10 | €2,78 | +5,30 % | €2,64 | €2,78 | €2,64 | 14,22K |
| 2026-06-09 | €2,64 | +2,33 % | €2,60 | €2,66 | €2,60 | 25,88K |
| 2026-06-08 | €2,58 | 0,00 % | €2,58 | €2,60 | €2,58 | 6,01K |
| 2026-06-05 | €2,58 | +2,38 % | €2,54 | €2,58 | €2,54 | 4,20K |
| 2026-06-04 | €2,52 | +3,28 % | €2,42 | €2,54 | €2,42 | 3,60K |
| 2026-06-03 | €2,44 | 0,00 % | €2,48 | €2,48 | €2,44 | 4,10K |
| 2026-06-02 | €2,44 | +1,67 % | €2,44 | €2,44 | €2,44 | 7,40K |
| 2026-06-01 | €2,40 | -0,83 % | €2,42 | €2,42 | €2,40 | 4,00K |
| 2026-05-29 | €2,42 | +1,68 % | €2,34 | €2,42 | €2,32 | 8,21K |
| 2026-05-28 | €2,38 | +1,71 % | €2,38 | €2,38 | €2,38 | 3,16K |