47,540€
2,61%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 46,32 | 47,65 | 45,46 | 47,52 | 2,57% | - |
| 10.04.2025 | 48,74 | 48,74 | 44,98 | 46,33 | -4,98% | 25,00 |
| 09.04.2025 | 45,72 | 49,08 | 43,98 | 48,76 | 6,44% | - |
| 08.04.2025 | 46,75 | 48,66 | 45,29 | 45,81 | -2,05% | - |
| 07.04.2025 | 48,94 | 49,55 | 46,00 | 46,77 | -6,01% | - |
| 04.04.2025 | 51,23 | 51,78 | 49,76 | 49,76 | -2,86% | 19,00 |
| 03.04.2025 | 51,15 | 51,85 | 50,38 | 51,23 | -1,01% | - |
| 02.04.2025 | 52,78 | 52,93 | 50,78 | 51,75 | -1,99% | - |
| 01.04.2025 | 52,60 | 53,18 | 52,48 | 52,80 | 0,38% | - |
| 31.03.2025 | 52,95 | 53,05 | 52,03 | 52,60 | -1,03% | - |
| 28.03.2025 | 53,13 | 53,48 | 52,68 | 53,15 | 0,05% | - |
| 27.03.2025 | 52,65 | 53,63 | 52,43 | 53,13 | 0,71% | - |
| 26.03.2025 | 54,00 | 54,13 | 52,65 | 52,75 | -2,31% | - |
| 25.03.2025 | 53,35 | 54,28 | 53,25 | 54,00 | 1,17% | - |
| 24.03.2025 | 53,43 | 53,90 | 53,03 | 53,38 | -0,09% | - |
| 21.03.2025 | 53,90 | 54,00 | 52,83 | 53,43 | -1,02% | - |
| 20.03.2025 | 53,35 | 54,10 | 53,05 | 53,98 | 1,17% | - |
| 19.03.2025 | 53,48 | 53,78 | 53,03 | 53,35 | -0,09% | - |
| 18.03.2025 | 53,58 | 53,75 | 53,05 | 53,40 | -0,33% | 38,00 |
| 17.03.2025 | 52,78 | 53,75 | 52,38 | 53,58 | 1,42% | - |
| 14.03.2025 | 53,00 | 53,13 | 52,28 | 52,83 | 0,05% | - |
| 13.03.2025 | 52,88 | 53,08 | 52,38 | 52,80 | -0,24% | - |
| 12.03.2025 | 52,70 | 53,25 | 52,53 | 52,93 | 0,81% | - |
| 11.03.2025 | 54,60 | 55,13 | 52,03 | 52,50 | -3,67% | - |
| 10.03.2025 | 54,10 | 54,50 | 53,48 | 54,50 | 0,69% | - |
| 07.03.2025 | 53,10 | 54,15 | 52,58 | 54,13 | 1,74% | - |
| 06.03.2025 | 54,28 | 54,60 | 52,63 | 53,20 | -1,98% | - |
| 05.03.2025 | 54,65 | 55,05 | 53,53 | 54,28 | -0,50% | - |
| 04.03.2025 | 54,50 | 55,05 | 54,25 | 54,55 | 0,05% | - |
| 03.03.2025 | 54,40 | 55,10 | 54,25 | 54,53 | 0,51% | - |
| 28.02.2025 | 53,95 | 54,48 | 53,63 | 54,25 | 0,28% | 19,00 |
| 27.02.2025 | 53,73 | 54,55 | 53,53 | 54,10 | 0,70% | - |
| 26.02.2025 | 54,00 | 54,23 | 53,60 | 53,73 | -0,32% | - |
| 25.02.2025 | 54,03 | 54,48 | 53,38 | 53,90 | -0,09% | - |
| 24.02.2025 | 54,20 | 54,73 | 53,93 | 53,95 | 0,28% | - |
| 21.02.2025 | 54,90 | 55,03 | 53,65 | 53,80 | -2,00% | - |
| 20.02.2025 | 55,65 | 55,98 | 54,80 | 54,90 | -1,26% | - |
| 19.02.2025 | 56,78 | 57,13 | 55,40 | 55,60 | -2,03% | - |
| 18.02.2025 | 59,85 | 60,13 | 55,50 | 56,75 | -5,18% | - |
| 17.02.2025 | 59,43 | 60,13 | 59,25 | 59,85 | 0,59% | - |
| 14.02.2025 | 60,58 | 60,90 | 59,23 | 59,50 | -1,86% | - |
| 13.02.2025 | 59,53 | 61,00 | 58,98 | 60,63 | 1,89% | 956,00 |
| 12.02.2025 | 58,68 | 59,58 | 58,60 | 59,50 | 1,41% | - |
| 11.02.2025 | 58,58 | 58,75 | 58,08 | 58,68 | 0,21% | - |
| 10.02.2025 | 58,65 | 58,88 | 58,18 | 58,55 | 0,17% | - |
| 07.02.2025 | 59,55 | 59,65 | 57,70 | 58,45 | -1,85% | 750,00 |
| 06.02.2025 | 59,65 | 59,80 | 59,23 | 59,55 | -0,17% | - |
| 05.02.2025 | 59,05 | 59,70 | 58,73 | 59,65 | 1,02% | - |
| 04.02.2025 | 59,18 | 59,45 | 58,68 | 59,05 | -0,21% | - |
| 03.02.2025 | 57,03 | 59,48 | 56,75 | 59,18 | 1,15% | - |
| 31.01.2025 | 59,00 | 59,20 | 58,40 | 58,50 | -0,85% | - |
| 30.01.2025 | 58,30 | 59,25 | 58,15 | 59,00 | 1,37% | - |
| 29.01.2025 | 57,75 | 58,63 | 57,60 | 58,20 | 1,04% | - |
| 28.01.2025 | 56,90 | 57,78 | 56,43 | 57,60 | 0,96% | - |
| 27.01.2025 | 55,55 | 57,05 | 55,18 | 57,05 | 2,06% | - |
| 24.01.2025 | 56,00 | 56,28 | 55,75 | 55,90 | -0,13% | - |
| 23.01.2025 | 55,55 | 56,00 | 55,33 | 55,98 | 0,67% | - |
| 22.01.2025 | 55,30 | 55,83 | 55,13 | 55,60 | 0,63% | - |
| 21.01.2025 | 54,60 | 55,30 | 54,25 | 55,25 | 1,10% | 100,00 |
| 20.01.2025 | 54,90 | 55,03 | 54,15 | 54,65 | -0,46% | - |
| 17.01.2025 | 54,80 | 55,08 | 54,20 | 54,90 | 0,14% | - |
| 16.01.2025 | 54,15 | 55,05 | 54,00 | 54,83 | 1,20% | - |
| 15.01.2025 | 52,65 | 54,25 | 52,65 | 54,18 | 2,90% | - |
| 14.01.2025 | 53,08 | 53,13 | 52,48 | 52,65 | -0,43% | - |
| 13.01.2025 | 53,50 | 53,50 | 52,53 | 52,88 | -1,17% | - |
| 10.01.2025 | 54,03 | 54,03 | 53,28 | 53,50 | -1,02% | - |
| 09.01.2025 | 53,28 | 54,23 | 53,05 | 54,05 | 1,45% | - |
| 08.01.2025 | 52,48 | 53,43 | 52,18 | 53,28 | 1,52% | - |
| 07.01.2025 | 51,53 | 52,68 | 51,33 | 52,48 | 1,84% | - |
| 06.01.2025 | 51,63 | 51,90 | 51,13 | 51,53 | 0,19% | - |
| 03.01.2025 | 51,50 | 51,83 | 51,35 | 51,43 | -0,19% | - |
| 02.01.2025 | 50,80 | 51,85 | 50,65 | 51,53 | 1,43% | - |
| 30.12.2024 | 50,85 | 51,03 | 50,63 | 50,80 | 0,10% | - |
| 27.12.2024 | 50,78 | 51,08 | 50,28 | 50,75 | 0,05% | - |
| 23.12.2024 | 50,45 | 50,90 | 49,94 | 50,73 | 0,64% | - |
| 20.12.2024 | 50,30 | 50,78 | 49,15 | 50,40 | 0,20% | 8,00 |
| 19.12.2024 | 50,03 | 50,48 | 49,77 | 50,30 | 0,55% | - |
| 18.12.2024 | 50,63 | 50,88 | 49,78 | 50,03 | -1,19% | - |
| 17.12.2024 | 50,83 | 50,85 | 50,23 | 50,63 | -0,39% | - |
| 16.12.2024 | 50,65 | 50,98 | 50,38 | 50,83 | 0,44% | - |
| 13.12.2024 | 51,13 | 51,25 | 50,55 | 50,60 | -1,03% | - |
| 12.12.2024 | 51,23 | 51,25 | 50,88 | 51,13 | -0,20% | - |
| 11.12.2024 | 50,95 | 51,28 | 50,58 | 51,23 | 0,54% | - |
| 10.12.2024 | 50,93 | 51,58 | 50,83 | 50,95 | -0,05% | - |
| 09.12.2024 | 51,98 | 52,13 | 50,78 | 50,98 | -1,83% | - |
| 06.12.2024 | 51,35 | 52,23 | 51,23 | 51,93 | 1,12% | - |
| 05.12.2024 | 51,65 | 52,00 | 51,28 | 51,35 | -0,58% | - |
| 04.12.2024 | 51,78 | 52,23 | 51,53 | 51,65 | -0,34% | - |
| 03.12.2024 | 51,15 | 51,88 | 51,08 | 51,83 | 1,32% | 100,00 |
| 02.12.2024 | 51,18 | 51,53 | 50,83 | 51,15 | -0,53% | - |
| 29.11.2024 | 51,38 | 51,58 | 51,05 | 51,43 | 0,10% | - |
| 28.11.2024 | 51,85 | 52,13 | 51,23 | 51,38 | -0,92% | - |
| 27.11.2024 | 51,80 | 52,50 | 51,55 | 51,85 | 0,10% | - |
| 26.11.2024 | 52,18 | 53,60 | 51,58 | 51,80 | -0,72% | - |
| 25.11.2024 | 52,30 | 52,73 | 51,80 | 52,18 | -0,24% | - |
| 22.11.2024 | 50,85 | 52,30 | 50,75 | 52,30 | 2,85% | - |
| 21.11.2024 | 50,65 | 50,85 | 50,08 | 50,85 | 0,39% | - |
| 20.11.2024 | 50,13 | 50,80 | 50,04 | 50,65 | 1,43% | - |
| 19.11.2024 | 49,91 | 50,55 | 49,46 | 49,94 | 0,06% | - |
| 18.11.2024 | 51,25 | 51,40 | 49,82 | 49,91 | -2,48% | - |