49,210€
0,84%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 49,08 | 49,08 | 48,60 | 48,80 | 1,33% | 209,00 |
| 26.03.2026 | 49,14 | 50,40 | 48,16 | 48,16 | 6,13% | 336,00 |
| 24.03.2026 | 45,30 | 45,38 | 45,30 | 45,38 | 0,18% | 152,00 |
| 23.03.2026 | 44,46 | 46,02 | 44,46 | 45,30 | 1,30% | 137,00 |
| 20.03.2026 | 44,72 | 44,72 | 44,72 | 44,72 | 0,00% | 44,00 |
| 19.03.2026 | 43,86 | 45,28 | 43,84 | 44,72 | 0,31% | 2.620,00 |
| 18.03.2026 | 44,58 | 44,58 | 44,58 | 44,58 | -0,76% | 23,00 |
| 17.03.2026 | 44,52 | 45,28 | 44,52 | 44,92 | 0,27% | 200,00 |
| 16.03.2026 | 45,96 | 45,96 | 44,38 | 44,80 | -2,65% | 1.953,00 |
| 13.03.2026 | 45,94 | 46,02 | 45,94 | 46,02 | -1,07% | 17,00 |
| 12.03.2026 | 46,52 | 46,52 | 46,42 | 46,52 | -0,98% | 158,00 |
| 11.03.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -0,38% | 50,00 |
| 10.03.2026 | 47,42 | 47,42 | 47,16 | 47,16 | 0,55% | 31,00 |
| 09.03.2026 | 46,88 | 46,90 | 46,84 | 46,90 | -1,35% | 52,00 |
| 06.03.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -1,08% | 18,00 |
| 05.03.2026 | 47,94 | 48,14 | 47,92 | 48,06 | -0,41% | 292,00 |
| 04.03.2026 | 48,26 | 48,26 | 48,26 | 48,26 | -0,37% | 228,00 |
| 03.03.2026 | 47,18 | 48,44 | 46,78 | 48,44 | 2,45% | 340,00 |
| 02.03.2026 | 47,14 | 47,72 | 47,14 | 47,28 | -2,80% | 687,00 |
| 27.02.2026 | 48,58 | 48,66 | 48,58 | 48,64 | 0,21% | 109,00 |
| 26.02.2026 | 48,54 | 48,54 | 48,54 | 48,54 | 0,21% | 30,00 |
| 25.02.2026 | 48,44 | 48,44 | 48,44 | 48,44 | 0,67% | 45,00 |
| 24.02.2026 | 48,12 | 48,12 | 48,12 | 48,12 | 1,35% | 17,00 |
| 23.02.2026 | 47,78 | 48,24 | 47,48 | 47,48 | -1,12% | 455,00 |
| 20.02.2026 | 48,72 | 48,72 | 48,02 | 48,02 | 0,33% | 340,00 |
| 19.02.2026 | 48,20 | 48,20 | 47,86 | 47,86 | -1,12% | 208,00 |
| 18.02.2026 | 48,16 | 48,40 | 47,80 | 48,40 | 1,85% | 1.091,00 |
| 17.02.2026 | 47,26 | 47,52 | 47,26 | 47,52 | 0,59% | 341,00 |
| 16.02.2026 | 47,60 | 47,60 | 47,24 | 47,24 | -0,80% | 3,00 |
| 13.02.2026 | 47,62 | 47,62 | 47,62 | 47,62 | 0,00% | 1,00 |
| 12.02.2026 | 47,66 | 47,66 | 47,62 | 47,62 | 0,46% | 3,00 |
| 11.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,37% | 30,00 |
| 10.02.2026 | 48,06 | 48,06 | 48,06 | 48,06 | 2,43% | 9,00 |
| 09.02.2026 | 47,20 | 47,38 | 46,92 | 46,92 | -0,89% | 102,00 |
| 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 | -2,05% | 21,00 |
| 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 | 2,82% | 214,00 |
| 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 |