51,625€
-0,63%
Echtzeit-Aktienkurs Recordati - Industria Chimica e Farmaceutica S.p.A.
Bid:
Ask:
Aktienkurse zur Recordati - Industria Chimica e Farmaceutica S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 52,08 | 52,20 | 51,30 | 51,63 | -0,63% | - |
| 04.11.2024 | 52,25 | 52,25 | 51,95 | 51,95 | -1,00% | - |
| 01.11.2024 | 52,05 | 53,03 | 52,00 | 52,48 | 0,86% | - |
| 31.10.2024 | 52,98 | 53,43 | 51,40 | 52,03 | -2,35% | - |
| 30.10.2024 | 53,53 | 54,18 | 52,73 | 53,28 | -1,39% | - |
| 29.10.2024 | 54,30 | 54,48 | 53,95 | 54,03 | -0,28% | - |
| 28.10.2024 | 53,88 | 54,48 | 53,43 | 54,18 | 1,12% | - |
| 25.10.2024 | 53,65 | 53,88 | 52,98 | 53,58 | -0,46% | - |
| 24.10.2024 | 53,60 | 54,33 | 53,15 | 53,83 | 0,80% | - |
| 23.10.2024 | 52,95 | 53,40 | 52,80 | 53,40 | -0,23% | 324,00 |
| 22.10.2024 | 53,95 | 53,95 | 52,93 | 53,53 | -0,70% | - |
| 21.10.2024 | 54,25 | 54,43 | 53,88 | 53,90 | -0,78% | - |
| 18.10.2024 | 54,43 | 54,65 | 53,68 | 54,33 | 1,54% | - |
| 17.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,14% | 68,00 |
| 16.10.2024 | 53,40 | 54,08 | 52,93 | 53,58 | -0,23% | - |
| 15.10.2024 | 54,05 | 55,23 | 53,38 | 53,70 | 0,09% | - |
| 14.10.2024 | 52,80 | 53,65 | 52,80 | 53,65 | 2,24% | 166,00 |
| 11.10.2024 | 52,15 | 52,68 | 51,70 | 52,48 | 0,05% | - |
| 10.10.2024 | 52,45 | 52,45 | 52,45 | 52,45 | -0,10% | 100,00 |
| 09.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,01% | 50,00 |
| 08.10.2024 | 52,88 | 52,95 | 51,45 | 51,98 | -1,56% | - |
| 07.10.2024 | 52,20 | 52,80 | 52,20 | 52,80 | 2,13% | 773,00 |
| 04.10.2024 | 49,70 | 51,70 | 49,70 | 51,70 | 4,41% | 250,00 |
| 03.10.2024 | 50,00 | 50,57 | 49,01 | 49,52 | -1,27% | - |
| 02.10.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -1,62% | 30,00 |
| 01.10.2024 | 50,92 | 51,90 | 50,41 | 50,98 | 0,25% | - |
| 30.09.2024 | 50,85 | 50,85 | 50,85 | 50,85 | 0,10% | 60,00 |
| 27.09.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,14% | 180,00 |
| 26.09.2024 | 50,70 | 51,15 | 50,34 | 50,73 | 1,66% | - |
| 25.09.2024 | 49,74 | 49,90 | 49,70 | 49,90 | 0,36% | 968,00 |
| 24.09.2024 | 49,72 | 49,72 | 49,72 | 49,72 | -0,24% | 1,00 |
| 23.09.2024 | 49,84 | 49,84 | 49,84 | 49,84 | -0,62% | 1,00 |
| 20.09.2024 | 50,40 | 50,40 | 50,15 | 50,15 | -0,49% | 253,00 |
| 19.09.2024 | 50,74 | 51,08 | 50,09 | 50,40 | 0,11% | - |
| 18.09.2024 | 50,89 | 51,15 | 50,02 | 50,34 | -1,05% | - |
| 17.09.2024 | 50,54 | 51,15 | 50,17 | 50,88 | 0,05% | - |
| 16.09.2024 | 50,85 | 50,85 | 50,85 | 50,85 | -0,26% | 1,00 |
| 13.09.2024 | 50,94 | 51,70 | 50,87 | 50,99 | 0,36% | - |
| 12.09.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,54% | 110,00 |
| 11.09.2024 | 51,47 | 51,63 | 50,30 | 51,08 | -0,65% | - |
| 10.09.2024 | 51,88 | 52,23 | 51,15 | 51,41 | -0,94% | - |
| 09.09.2024 | 51,58 | 52,08 | 50,98 | 51,90 | 1,07% | - |
| 06.09.2024 | 51,35 | 51,35 | 51,35 | 51,35 | 0,08% | 13,00 |
| 05.09.2024 | 52,08 | 52,65 | 51,10 | 51,31 | -1,80% | - |
| 04.09.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -0,95% | 20,00 |
| 03.09.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 0,09% | 56,00 |
| 02.09.2024 | 52,65 | 52,70 | 52,65 | 52,70 | -0,05% | 135,00 |
| 30.08.2024 | 52,43 | 53,05 | 51,95 | 52,73 | 0,52% | - |
| 29.08.2024 | 52,70 | 52,70 | 52,45 | 52,45 | -0,19% | 262,00 |
| 28.08.2024 | 52,55 | 52,55 | 52,55 | 52,55 | 2,38% | 2,00 |
| 27.08.2024 | 51,04 | 51,65 | 50,60 | 51,33 | 0,59% | - |
| 26.08.2024 | 51,45 | 51,95 | 50,80 | 51,03 | -1,01% | - |
| 23.08.2024 | 51,55 | 51,55 | 51,55 | 51,55 | 0,00% | 1,00 |
| 22.08.2024 | 51,60 | 51,60 | 51,55 | 51,55 | -0,48% | 60,00 |
| 21.08.2024 | 50,89 | 52,20 | 50,51 | 51,80 | 4,27% | - |
| 20.08.2024 | 50,64 | 51,28 | 49,68 | 49,68 | -1,72% | - |
| 19.08.2024 | 50,45 | 50,55 | 50,45 | 50,55 | -0,10% | 200,00 |
| 16.08.2024 | 50,85 | 50,85 | 50,60 | 50,60 | 0,40% | 130,00 |
| 15.08.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 1,12% | 1,00 |
| 14.08.2024 | 49,84 | 49,84 | 49,84 | 49,84 | 0,12% | 100,00 |
| 13.08.2024 | 49,72 | 50,26 | 48,64 | 49,78 | 0,61% | - |
| 12.08.2024 | 49,44 | 50,10 | 48,62 | 49,48 | 0,86% | - |
| 09.08.2024 | 49,16 | 49,16 | 48,98 | 49,06 | 0,19% | 401,00 |
| 08.08.2024 | 49,15 | 49,50 | 48,11 | 48,97 | -0,91% | - |
| 07.08.2024 | 48,99 | 49,95 | 48,27 | 49,42 | 1,56% | - |
| 06.08.2024 | 48,81 | 49,34 | 47,51 | 48,66 | 0,20% | - |
| 05.08.2024 | 49,50 | 49,50 | 48,56 | 48,56 | -3,11% | 275,00 |
| 02.08.2024 | 50,34 | 50,85 | 49,67 | 50,12 | -1,29% | - |
| 01.08.2024 | 50,28 | 51,05 | 49,60 | 50,78 | 0,70% | - |
| 31.07.2024 | 49,65 | 51,00 | 49,33 | 50,42 | 3,03% | - |
| 30.07.2024 | 52,20 | 52,50 | 48,70 | 48,94 | -6,07% | - |
| 29.07.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,53% | 20,00 |
| 26.07.2024 | 52,28 | 52,80 | 51,30 | 51,83 | -0,34% | - |
| 25.07.2024 | 51,55 | 52,00 | 51,55 | 52,00 | 0,39% | 164,00 |
| 24.07.2024 | 51,21 | 51,93 | 50,57 | 51,80 | 0,78% | - |
| 23.07.2024 | 51,35 | 51,40 | 51,35 | 51,40 | 0,19% | 9,00 |
| 22.07.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,88% | 20,00 |
| 19.07.2024 | 50,85 | 50,85 | 50,85 | 50,85 | -1,74% | 5,00 |
| 18.07.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 0,55% | 10,00 |
| 17.07.2024 | 51,07 | 51,53 | 50,47 | 51,47 | 1,21% | - |
| 16.07.2024 | 50,85 | 50,85 | 50,85 | 50,85 | 0,10% | 1,00 |
| 15.07.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 1,30% | 1,00 |
| 12.07.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -0,20% | 100,00 |
| 11.07.2024 | 49,87 | 50,62 | 49,28 | 50,25 | 0,70% | - |
| 10.07.2024 | 48,78 | 49,90 | 48,78 | 49,90 | 2,38% | 7,00 |
| 09.07.2024 | 49,06 | 49,06 | 48,74 | 48,74 | -0,85% | 486,00 |
| 08.07.2024 | 49,30 | 49,30 | 49,10 | 49,16 | 0,07% | 255,00 |
| 05.07.2024 | 49,23 | 50,13 | 48,50 | 49,13 | 0,05% | - |
| 04.07.2024 | 48,71 | 49,61 | 48,16 | 49,10 | 0,71% | - |
| 03.07.2024 | 48,91 | 49,58 | 48,10 | 48,76 | -0,34% | - |
| 02.07.2024 | 48,52 | 48,92 | 48,52 | 48,92 | 0,53% | 90,00 |
| 01.07.2024 | 48,98 | 49,02 | 48,66 | 48,66 | -0,08% | 15,00 |
| 28.06.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,70% | 191,00 |
| 27.06.2024 | 49,74 | 49,88 | 47,89 | 48,36 | -2,30% | - |
| 26.06.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -1,30% | 50,00 |
| 25.06.2024 | 50,10 | 50,15 | 50,10 | 50,15 | 1,93% | 201,00 |
| 24.06.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,06% | 1,00 |
| 21.06.2024 | 48,74 | 49,60 | 48,16 | 49,17 | 3,08% | - |
| 20.06.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,83% | 167,00 |
| 19.06.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,82% | 420,00 |