50,275€
0,45%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 50,05 | 50,10 | 49,60 | 49,60 | -0,90% | 595,00 |
| 19.12.2024 | 50,05 | 50,05 | 50,05 | 50,05 | -0,99% | 11,00 |
| 18.12.2024 | 50,65 | 50,65 | 50,55 | 50,55 | -0,18% | 3,00 |
| 17.12.2024 | 50,59 | 51,15 | 49,77 | 50,64 | 0,08% | - |
| 16.12.2024 | 50,75 | 50,75 | 50,45 | 50,60 | -0,88% | 173,00 |
| 12.12.2024 | 51,05 | 51,05 | 51,05 | 51,05 | -1,07% | 11,00 |
| 10.12.2024 | 50,80 | 51,60 | 50,80 | 51,60 | 0,58% | 35,00 |
| 09.12.2024 | 50,85 | 51,30 | 50,85 | 51,30 | -1,16% | 204,00 |
| 06.12.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,58% | 4,00 |
| 05.12.2024 | 51,70 | 51,70 | 51,60 | 51,60 | -0,10% | 4,00 |
| 04.12.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -0,19% | 131,00 |
| 03.12.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 1,67% | 96,00 |
| 02.12.2024 | 51,05 | 51,05 | 50,90 | 50,90 | -0,39% | 116,00 |
| 29.11.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -0,49% | 100,00 |
| 28.11.2024 | 51,50 | 51,50 | 51,35 | 51,35 | -2,75% | 210,00 |
| 26.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 1,64% | 30,00 |
| 25.11.2024 | 52,55 | 52,55 | 51,95 | 51,95 | 2,57% | 22,00 |
| 21.11.2024 | 50,30 | 50,65 | 50,30 | 50,65 | 0,80% | 784,00 |
| 20.11.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 0,40% | 30,00 |
| 18.11.2024 | 50,40 | 50,40 | 50,05 | 50,05 | -2,53% | 126,00 |
| 15.11.2024 | 51,35 | 51,35 | 51,35 | 51,35 | -0,96% | 1,00 |
| 14.11.2024 | 51,45 | 51,85 | 51,45 | 51,85 | -0,29% | 172,00 |
| 11.11.2024 | 51,35 | 52,00 | 51,35 | 52,00 | 1,46% | 100,00 |
| 08.11.2024 | 51,20 | 51,25 | 49,70 | 51,25 | -1,25% | 374,00 |
| 06.11.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -0,29% | 73,00 |
| 05.11.2024 | 52,05 | 52,05 | 52,05 | 52,05 | -2,53% | 2,00 |
| 23.10.2024 | 52,95 | 53,40 | 52,80 | 53,40 | -0,19% | 324,00 |
| 17.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -2,28% | 68,00 |
| 15.10.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 2,05% | 1,00 |
| 14.10.2024 | 52,80 | 53,65 | 52,80 | 53,65 | 2,29% | 166,00 |
| 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 | -0,57% | 50,00 |
| 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 | 3,09% | 250,00 |
| 02.10.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -1,38% | 30,00 |
| 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 | 1,80% | 180,00 |
| 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 | -1,38% | 253,00 |
| 16.09.2024 | 50,85 | 50,85 | 50,85 | 50,85 | 0,10% | 1,00 |
| 12.09.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,07% | 110,00 |
| 06.09.2024 | 51,35 | 51,35 | 51,35 | 51,35 | -1,72% | 13,00 |
| 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 | 0,48% | 135,00 |
| 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 | 1,94% | 2,00 |
| 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 | 1,98% | 60,00 |
| 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 | 1,59% | 100,00 |
| 09.08.2024 | 49,16 | 49,16 | 48,98 | 49,06 | 1,03% | 401,00 |
| 05.08.2024 | 49,50 | 49,50 | 48,56 | 48,56 | -6,79% | 275,00 |
| 29.07.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,19% | 20,00 |
| 25.07.2024 | 51,55 | 52,00 | 51,55 | 52,00 | 1,17% | 164,00 |
| 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 | 1,77% | 10,00 |
| 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 | 0,50% | 100,00 |
| 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 | 0,53% | 255,00 |
| 03.07.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -0,04% | 102,00 |
| 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 | -1,62% | 191,00 |
| 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 | 3,14% | 1,00 |
| 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 |
| 18.06.2024 | 48,50 | 49,50 | 48,30 | 48,50 | -3,00% | 1.560,00 |
| 17.06.2024 | 48,30 | 50,05 | 47,84 | 50,00 | 2,38% | 631,00 |
| 13.06.2024 | 48,84 | 48,84 | 48,84 | 48,84 | -1,01% | 321,00 |
| 12.06.2024 | 49,34 | 49,34 | 49,34 | 49,34 | -0,52% | 100,00 |
| 11.06.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 3,51% | 94,00 |
| 04.06.2024 | 47,90 | 47,92 | 47,90 | 47,92 | -1,32% | 25,00 |
| 03.06.2024 | 48,62 | 48,62 | 48,56 | 48,56 | 2,36% | 2,00 |
| 30.05.2024 | 47,44 | 47,44 | 47,44 | 47,44 | -0,71% | 13,00 |
| 29.05.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -1,85% | 130,00 |
| 27.05.2024 | 48,12 | 48,68 | 48,12 | 48,68 | 0,45% | 113,00 |
| 24.05.2024 | 48,46 | 48,46 | 48,46 | 48,46 | 0,12% | 51,00 |
| 23.05.2024 | 48,84 | 48,84 | 48,40 | 48,40 | -1,10% | 272,00 |
| 22.05.2024 | 48,94 | 48,94 | 48,94 | 48,94 | -3,09% | 100,00 |
| 20.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,75% | 25,00 |
| 17.05.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | 9,00 |
| 15.05.2024 | 51,20 | 51,75 | 51,20 | 51,60 | 1,57% | 571,00 |
| 14.05.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,10% | 13,00 |
| 13.05.2024 | 50,75 | 50,75 | 50,75 | 50,75 | 0,00% | 20,00 |
| 09.05.2024 | 51,15 | 51,15 | 50,75 | 50,75 | 0,10% | 117,00 |
| 07.05.2024 | 50,50 | 50,70 | 50,50 | 50,70 | 1,00% | 111,00 |
| 02.05.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 1,87% | 10,00 |
| 30.04.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 0,33% | 2.000,00 |