47,320€
-1,17%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 47,34 | 47,34 | 47,34 | 47,34 | -1,13% | 22,00 |
| 05.02.2026 | 48,12 | 48,24 | 47,88 | 47,88 | -0,29% | 234,00 |
| 04.02.2026 | 48,10 | 48,10 | 47,70 | 48,02 | 0,50% | 22,00 |
| 03.02.2026 | 47,26 | 48,40 | 47,26 | 47,78 | 1,96% | 1.105,00 |
| 02.02.2026 | 45,98 | 46,90 | 45,98 | 46,86 | 1,87% | 815,00 |
| 30.01.2026 | 46,96 | 46,96 | 46,00 | 46,00 | 0,04% | 254,00 |
| 29.01.2026 | 45,94 | 46,02 | 45,94 | 45,98 | -0,28% | 21,00 |
| 28.01.2026 | 46,85 | 46,85 | 45,93 | 46,11 | -1,77% | - |
| 27.01.2026 | 47,38 | 47,38 | 46,94 | 46,94 | -1,39% | 18,00 |
| 26.01.2026 | 46,70 | 47,60 | 46,70 | 47,60 | 2,23% | 399,00 |
| 23.01.2026 | 46,66 | 46,66 | 46,56 | 46,56 | -0,98% | 66,00 |
| 22.01.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 1,95% | 80,00 |
| 21.01.2026 | 47,12 | 47,12 | 46,12 | 46,12 | -3,03% | 138,00 |
| 20.01.2026 | 47,22 | 47,56 | 47,22 | 47,56 | 0,21% | 127,00 |
| 19.01.2026 | 47,38 | 47,46 | 47,38 | 47,46 | -1,70% | 41,00 |
| 16.01.2026 | 48,42 | 48,42 | 48,14 | 48,28 | -0,29% | 58,00 |
| 15.01.2026 | 48,32 | 48,42 | 47,92 | 48,42 | -0,16% | 144,00 |
| 14.01.2026 | 48,42 | 48,50 | 48,42 | 48,50 | -1,38% | 195,00 |
| 13.01.2026 | 49,08 | 49,18 | 49,08 | 49,18 | -1,64% | 11,00 |
| 12.01.2026 | 49,80 | 50,00 | 49,80 | 50,00 | 0,93% | 52,00 |
| 09.01.2026 | 49,84 | 49,84 | 49,54 | 49,54 | 0,53% | 214,00 |
| 08.01.2026 | 48,18 | 49,38 | 48,18 | 49,28 | 2,28% | - |
| 07.01.2026 | 48,48 | 48,48 | 48,18 | 48,18 | 0,25% | 296,00 |
| 06.01.2026 | 47,84 | 48,06 | 47,84 | 48,06 | 1,01% | 64,00 |
| 05.01.2026 | 48,32 | 48,76 | 47,56 | 47,58 | -1,86% | 164,00 |
| 02.01.2026 | 48,48 | 48,48 | 48,32 | 48,48 | -0,16% | 39,00 |
| 30.12.2025 | 48,40 | 48,56 | 48,38 | 48,56 | -0,37% | 98,00 |
| 29.12.2025 | 48,64 | 48,74 | 48,52 | 48,74 | -0,45% | 66,00 |
| 23.12.2025 | 48,70 | 48,96 | 48,70 | 48,96 | 0,45% | 132,00 |
| 22.12.2025 | 48,26 | 48,74 | 48,26 | 48,74 | 0,74% | 28,00 |
| 19.12.2025 | 48,22 | 48,38 | 48,22 | 48,38 | -0,33% | 24,00 |
| 18.12.2025 | 48,54 | 48,54 | 48,54 | 48,54 | -0,49% | 15,00 |
| 17.12.2025 | 47,84 | 48,78 | 47,84 | 48,78 | 0,95% | 163,00 |
| 16.12.2025 | 48,30 | 48,32 | 48,30 | 48,32 | 0,08% | 128,00 |
| 15.12.2025 | 48,64 | 48,64 | 47,74 | 48,28 | 0,33% | 23,00 |
| 12.12.2025 | 48,12 | 48,12 | 48,12 | 48,12 | -0,21% | 7,00 |
| 11.12.2025 | 47,64 | 48,22 | 47,64 | 48,22 | 1,86% | 117,00 |
| 10.12.2025 | 48,22 | 48,22 | 47,34 | 47,34 | -0,88% | 356,00 |
| 09.12.2025 | 48,58 | 48,58 | 47,76 | 47,76 | -3,20% | 46,00 |
| 08.12.2025 | 48,52 | 49,68 | 48,50 | 49,34 | 1,52% | 446,00 |
| 05.12.2025 | 49,12 | 49,12 | 48,60 | 48,60 | -0,78% | 109,00 |
| 04.12.2025 | 48,98 | 48,98 | 48,98 | 48,98 | -0,08% | 11,00 |
| 03.12.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -0,97% | 300,00 |
| 02.12.2025 | 50,10 | 50,10 | 49,50 | 49,50 | -1,20% | 351,00 |
| 01.12.2025 | 51,00 | 51,00 | 50,10 | 50,10 | -1,28% | 561,00 |
| 28.11.2025 | 50,70 | 50,75 | 50,70 | 50,75 | 0,20% | 20,00 |
| 27.11.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,50% | 2,00 |
| 26.11.2025 | 50,25 | 50,40 | 50,25 | 50,40 | 0,10% | 124,00 |
| 25.11.2025 | 50,30 | 50,35 | 50,30 | 50,35 | 0,40% | 16,00 |
| 24.11.2025 | 50,65 | 50,65 | 49,84 | 50,15 | -1,96% | 8,00 |
| 19.11.2025 | 51,10 | 51,15 | 51,10 | 51,15 | -0,58% | 41,00 |
| 18.11.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -1,72% | 30,00 |
| 17.11.2025 | 52,90 | 52,90 | 52,30 | 52,35 | -0,48% | 33,00 |
| 14.11.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,48% | 50,00 |
| 13.11.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -2,60% | 28,00 |
| 12.11.2025 | 52,35 | 54,15 | 52,35 | 53,75 | 3,17% | 99,00 |
| 11.11.2025 | 50,80 | 52,15 | 50,80 | 52,10 | 3,89% | 203,00 |
| 10.11.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 0,54% | 25,00 |
| 07.11.2025 | 49,80 | 49,88 | 49,62 | 49,88 | -0,93% | 203,00 |
| 06.11.2025 | 50,55 | 50,55 | 50,35 | 50,35 | -1,08% | 218,00 |
| 05.11.2025 | 50,70 | 50,90 | 50,70 | 50,90 | 0,30% | 285,00 |
| 04.11.2025 | 50,65 | 50,75 | 50,65 | 50,75 | -0,78% | 111,00 |
| 03.11.2025 | 51,40 | 51,65 | 51,15 | 51,15 | -1,06% | 1.052,00 |
| 31.10.2025 | 51,60 | 51,80 | 51,60 | 51,70 | -0,29% | 124,00 |
| 30.10.2025 | 50,60 | 51,85 | 50,60 | 51,85 | 1,57% | 140,00 |
| 29.10.2025 | 51,05 | 51,05 | 51,05 | 51,05 | -0,20% | 30,00 |
| 27.10.2025 | 51,50 | 51,50 | 51,15 | 51,15 | -0,87% | 41,00 |
| 24.10.2025 | 51,20 | 51,60 | 51,20 | 51,60 | 0,39% | 31,00 |
| 23.10.2025 | 51,50 | 51,50 | 51,40 | 51,40 | 1,28% | 116,00 |
| 21.10.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -2,96% | 250,00 |
| 20.10.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,48% | 20,00 |
| 17.10.2025 | 51,45 | 52,05 | 51,45 | 52,05 | 0,68% | 57,00 |
| 16.10.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,29% | 1,00 |
| 15.10.2025 | 51,40 | 51,55 | 51,40 | 51,55 | -0,96% | 11,00 |
| 13.10.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 0,19% | 546,00 |
| 10.10.2025 | 52,75 | 52,75 | 51,95 | 51,95 | -2,17% | 28,00 |
| 09.10.2025 | 53,85 | 53,85 | 53,10 | 53,10 | -0,47% | 221,00 |
| 07.10.2025 | 53,55 | 53,90 | 53,35 | 53,35 | -0,74% | 4,00 |
| 06.10.2025 | 53,30 | 53,75 | 53,30 | 53,75 | 0,75% | 208,00 |
| 03.10.2025 | 53,25 | 53,45 | 53,15 | 53,35 | 0,57% | 172,00 |
| 02.10.2025 | 53,05 | 53,05 | 53,05 | 53,05 | 0,09% | 20,00 |
| 01.10.2025 | 53,10 | 53,10 | 52,80 | 53,00 | 2,02% | 313,00 |
| 30.09.2025 | 51,35 | 51,95 | 51,35 | 51,95 | 1,37% | 110,00 |
| 29.09.2025 | 51,05 | 51,25 | 51,05 | 51,25 | 0,89% | 61,00 |
| 26.09.2025 | 50,75 | 50,95 | 50,25 | 50,80 | -0,39% | 180,00 |
| 25.09.2025 | 51,45 | 51,45 | 51,00 | 51,00 | -2,39% | 350,00 |
| 24.09.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -0,76% | 25,00 |
| 22.09.2025 | 52,80 | 53,15 | 52,65 | 52,65 | -0,94% | 258,00 |
| 19.09.2025 | 53,10 | 53,15 | 53,10 | 53,15 | -0,09% | 5,00 |
| 18.09.2025 | 53,15 | 53,20 | 53,15 | 53,20 | 0,57% | 42,00 |
| 17.09.2025 | 52,95 | 52,95 | 52,90 | 52,90 | -0,19% | 3,00 |
| 16.09.2025 | 53,40 | 53,40 | 53,00 | 53,00 | -0,56% | 274,00 |
| 15.09.2025 | 53,60 | 53,80 | 53,30 | 53,30 | -2,02% | 96,00 |
| 11.09.2025 | 54,35 | 54,55 | 54,35 | 54,40 | 0,37% | 31,00 |
| 10.09.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,46% | 4,00 |
| 09.09.2025 | 54,65 | 54,65 | 54,45 | 54,45 | 1,11% | 90,00 |
| 08.09.2025 | 54,40 | 54,40 | 53,85 | 53,85 | 0,00% | 52,00 |
| 05.09.2025 | 54,00 | 54,00 | 53,85 | 53,85 | -1,28% | 310,00 |
| 04.09.2025 | 54,50 | 54,90 | 54,50 | 54,55 | 2,73% | 235,00 |
| 01.09.2025 | 53,00 | 53,40 | 53,00 | 53,10 | 0,19% | 1.078,00 |