58,225€
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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 57,88 | 59,08 | 57,28 | 57,98 | 0,74% | - |
| 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 | 0,31% | 98,00 |
| 23.01.2025 | 55,73 | 56,35 | 55,15 | 55,83 | -0,31% | - |
| 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 | 0,59% | 126,00 |
| 20.01.2025 | 55,00 | 55,43 | 54,18 | 54,78 | -0,23% | - |
| 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 | 2,71% | 13,00 |
| 14.01.2025 | 52,98 | 53,43 | 52,33 | 52,63 | 0,14% | - |
| 13.01.2025 | 53,50 | 53,50 | 52,55 | 52,55 | -1,73% | 5,00 |
| 10.01.2025 | 54,03 | 54,05 | 53,13 | 53,48 | -1,06% | - |
| 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 | 0,53% | 164,00 |
| 03.01.2025 | 51,70 | 52,20 | 51,00 | 51,43 | 0,64% | - |
| 02.01.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,46% | 2,00 |
| 30.12.2024 | 50,81 | 51,04 | 50,31 | 50,87 | -0,07% | - |
| 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 | -0,18% | 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 |