49,670€
0,79%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,46 | 50,45 | 48,75 | 49,63 | 0,70% | - |
| 24.04.2025 | 49,28 | 49,28 | 49,28 | 49,28 | 1,32% | 260,00 |
| 23.04.2025 | 48,86 | 48,86 | 48,64 | 48,64 | 1,04% | 299,00 |
| 22.04.2025 | 48,54 | 48,54 | 48,14 | 48,14 | -0,41% | 10,00 |
| 17.04.2025 | 48,12 | 48,44 | 48,12 | 48,34 | 0,62% | 307,00 |
| 16.04.2025 | 48,02 | 48,04 | 48,02 | 48,04 | 0,33% | 739,00 |
| 15.04.2025 | 47,90 | 47,90 | 47,88 | 47,88 | 0,72% | 91,00 |
| 14.04.2025 | 47,90 | 47,90 | 47,50 | 47,54 | 2,24% | 168,00 |
| 11.04.2025 | 45,90 | 46,50 | 45,80 | 46,50 | 0,26% | 438,00 |
| 10.04.2025 | 47,82 | 47,82 | 46,38 | 46,38 | -3,09% | 107,00 |
| 09.04.2025 | 45,90 | 48,16 | 44,42 | 47,86 | 3,73% | 1.679,00 |
| 08.04.2025 | 47,06 | 47,70 | 46,14 | 46,14 | -1,83% | 474,00 |
| 07.04.2025 | 49,24 | 49,24 | 47,00 | 47,00 | -6,56% | 517,00 |
| 04.04.2025 | 51,50 | 51,50 | 50,30 | 50,30 | -1,95% | 1.299,00 |
| 03.04.2025 | 51,40 | 51,40 | 51,15 | 51,30 | -0,68% | 83,00 |
| 02.04.2025 | 52,90 | 52,90 | 51,00 | 51,65 | -1,81% | 26,00 |
| 01.04.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,86% | 2,00 |
| 31.03.2025 | 52,60 | 52,80 | 52,15 | 52,15 | -1,79% | 564,00 |
| 28.03.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,00% | 114,00 |
| 26.03.2025 | 53,15 | 53,15 | 53,05 | 53,10 | -1,39% | 5.652,00 |
| 25.03.2025 | 53,40 | 54,25 | 53,40 | 53,85 | 0,94% | 139,00 |
| 24.03.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -0,65% | 133,00 |
| 21.03.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,00% | 20,00 |
| 20.03.2025 | 53,35 | 53,90 | 53,15 | 53,70 | 0,56% | 115,00 |
| 19.03.2025 | 53,45 | 53,65 | 53,40 | 53,40 | 0,38% | 413,00 |
| 18.03.2025 | 53,75 | 53,75 | 53,20 | 53,20 | -1,02% | 44,00 |
| 17.03.2025 | 52,35 | 53,75 | 52,35 | 53,75 | 2,48% | 1.304,00 |
| 14.03.2025 | 52,85 | 52,85 | 52,45 | 52,45 | -0,29% | 24,00 |
| 13.03.2025 | 52,40 | 52,65 | 52,40 | 52,60 | -0,75% | 15,00 |
| 12.03.2025 | 52,90 | 53,10 | 52,75 | 53,00 | 0,09% | 86,00 |
| 11.03.2025 | 55,05 | 55,05 | 52,20 | 52,95 | -3,11% | 1.522,00 |
| 10.03.2025 | 54,20 | 54,65 | 53,90 | 54,65 | 2,73% | 159,00 |
| 07.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | 51,00 |
| 06.03.2025 | 54,25 | 54,25 | 52,95 | 53,00 | -1,67% | 108,00 |
| 05.03.2025 | 54,25 | 54,25 | 53,90 | 53,90 | -1,28% | 162,00 |
| 04.03.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,82% | 88,00 |
| 03.03.2025 | 54,70 | 55,05 | 54,65 | 55,05 | 1,47% | 272,00 |
| 28.02.2025 | 54,00 | 54,30 | 53,60 | 54,25 | 0,74% | 157,00 |
| 27.02.2025 | 53,85 | 53,85 | 53,85 | 53,85 | -0,37% | 120,00 |
| 26.02.2025 | 54,00 | 54,05 | 54,00 | 54,05 | 0,93% | 27,00 |
| 25.02.2025 | 54,40 | 54,40 | 53,55 | 53,55 | -0,83% | 384,00 |
| 21.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -2,09% | 100,00 |
| 20.02.2025 | 55,95 | 55,95 | 54,95 | 55,15 | -0,90% | 113,00 |
| 19.02.2025 | 56,20 | 56,95 | 55,55 | 55,65 | -2,45% | 197,00 |
| 18.02.2025 | 59,40 | 59,90 | 56,00 | 57,05 | -4,68% | 524,00 |
| 17.02.2025 | 59,25 | 60,00 | 59,25 | 59,85 | 0,93% | 128,00 |
| 14.02.2025 | 59,80 | 59,80 | 59,30 | 59,30 | -0,92% | 385,00 |
| 13.02.2025 | 59,85 | 59,90 | 59,85 | 59,85 | 1,35% | 498,00 |
| 12.02.2025 | 58,85 | 59,05 | 58,70 | 59,05 | 1,20% | 39,00 |
| 11.02.2025 | 58,75 | 58,75 | 58,35 | 58,35 | -0,09% | 4,00 |
| 10.02.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,09% | 4,00 |
| 07.02.2025 | 59,40 | 59,40 | 58,35 | 58,35 | -2,02% | 776,00 |
| 06.02.2025 | 59,95 | 59,95 | 59,45 | 59,55 | 0,34% | 363,00 |
| 05.02.2025 | 59,10 | 59,35 | 59,10 | 59,35 | 0,34% | 1.208,00 |
| 04.02.2025 | 59,55 | 59,55 | 59,00 | 59,15 | -0,34% | 1.175,00 |
| 03.02.2025 | 59,35 | 59,35 | 59,35 | 59,35 | 1,45% | 51,00 |
| 31.01.2025 | 59,25 | 59,25 | 58,50 | 58,50 | 1,65% | 57,00 |
| 28.01.2025 | 56,55 | 57,55 | 56,55 | 57,55 | 2,68% | 317,00 |
| 27.01.2025 | 55,10 | 56,05 | 55,10 | 56,05 | 0,09% | 11,00 |
| 24.01.2025 | 55,80 | 56,00 | 55,80 | 56,00 | 0,00% | 98,00 |
| 22.01.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 1,63% | 2,00 |
| 21.01.2025 | 54,20 | 55,10 | 54,20 | 55,10 | 0,36% | 126,00 |
| 17.01.2025 | 54,70 | 54,90 | 54,70 | 54,90 | 0,09% | 407,00 |
| 16.01.2025 | 54,35 | 54,90 | 54,35 | 54,85 | 1,48% | 601,00 |
| 15.01.2025 | 52,85 | 54,05 | 52,85 | 54,05 | 2,85% | 13,00 |
| 13.01.2025 | 53,50 | 53,50 | 52,55 | 52,55 | -2,78% | 5,00 |
| 09.01.2025 | 53,45 | 54,15 | 53,40 | 54,05 | 1,79% | 75,00 |
| 08.01.2025 | 52,65 | 53,50 | 52,65 | 53,10 | 1,43% | 2.732,00 |
| 07.01.2025 | 52,25 | 52,35 | 52,25 | 52,35 | 1,26% | 204,00 |
| 06.01.2025 | 51,35 | 51,70 | 51,35 | 51,70 | 1,17% | 164,00 |
| 02.01.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,39% | 2,00 |
| 27.12.2024 | 50,80 | 50,90 | 50,55 | 50,90 | 0,59% | 180,00 |
| 23.12.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 2,02% | 10,00 |
| 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 | -0,10% | 3,00 |
| 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 |