58,700€
0,86%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 58,30 | 58,78 | 58,15 | 58,65 | 0,77% | - |
| 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% | - |
| 15.11.2024 | 51,80 | 51,85 | 50,98 | 51,18 | -1,40% | - |
| 14.11.2024 | 52,03 | 52,10 | 51,20 | 51,90 | -0,24% | - |
| 13.11.2024 | 51,08 | 52,15 | 50,65 | 52,03 | 1,86% | - |
| 12.11.2024 | 51,85 | 52,63 | 50,85 | 51,08 | -2,30% | - |
| 11.11.2024 | 51,60 | 52,40 | 50,93 | 52,28 | 1,31% | - |
| 08.11.2024 | 52,25 | 52,43 | 48,60 | 51,60 | -1,24% | - |
| 07.11.2024 | 51,83 | 52,33 | 51,65 | 52,25 | 0,63% | - |
| 06.11.2024 | 51,75 | 52,53 | 51,10 | 51,93 | 0,14% | - |
| 05.11.2024 | 51,80 | 52,20 | 51,48 | 51,85 | 0,00% | - |
| 04.11.2024 | 52,50 | 52,78 | 51,73 | 51,85 | -1,24% | - |
| 01.11.2024 | 52,20 | 52,78 | 52,00 | 52,50 | 0,57% | - |
| 31.10.2024 | 53,05 | 53,05 | 51,70 | 52,20 | -1,60% | - |
| 30.10.2024 | 53,60 | 53,78 | 53,00 | 53,05 | -1,49% | - |
| 29.10.2024 | 54,13 | 54,48 | 53,80 | 53,85 | -0,60% | 40,00 |
| 28.10.2024 | 53,85 | 54,28 | 53,60 | 54,18 | 1,07% | - |
| 25.10.2024 | 53,75 | 53,88 | 53,43 | 53,60 | -0,37% | - |
| 24.10.2024 | 53,65 | 54,03 | 53,38 | 53,80 | 0,19% | - |
| 23.10.2024 | 53,45 | 53,88 | 52,80 | 53,70 | 0,66% | - |
| 22.10.2024 | 53,90 | 54,15 | 52,93 | 53,35 | -1,20% | - |
| 21.10.2024 | 54,25 | 54,43 | 53,80 | 54,00 | -0,46% | - |
| 18.10.2024 | 54,50 | 54,65 | 54,15 | 54,25 | -0,55% | - |
| 17.10.2024 | 53,70 | 54,60 | 53,45 | 54,55 | 1,58% | 20,00 |
| 16.10.2024 | 53,15 | 54,08 | 52,95 | 53,70 | 1,03% | - |
| 15.10.2024 | 54,25 | 54,78 | 53,00 | 53,15 | -2,03% | - |
| 14.10.2024 | 52,58 | 54,25 | 52,38 | 54,25 | 3,28% | - |
| 11.10.2024 | 52,43 | 52,60 | 52,03 | 52,53 | 0,19% | - |
| 10.10.2024 | 52,80 | 52,80 | 51,85 | 52,43 | -0,71% | - |
| 09.10.2024 | 52,23 | 52,93 | 52,05 | 52,80 | 1,20% | 48,00 |
| 08.10.2024 | 52,68 | 52,83 | 51,63 | 52,18 | -1,56% | - |
| 07.10.2024 | 52,28 | 53,10 | 52,08 | 53,00 | 1,68% | - |
| 04.10.2024 | 49,57 | 52,43 | 49,47 | 52,13 | 5,41% | - |
| 03.10.2024 | 49,92 | 50,18 | 49,39 | 49,45 | -1,04% | - |
| 02.10.2024 | 51,28 | 51,30 | 49,61 | 49,97 | -2,31% | 31,00 |
| 01.10.2024 | 50,93 | 51,43 | 50,78 | 51,15 | 0,54% | - |
| 30.09.2024 | 50,68 | 51,08 | 50,58 | 50,88 | 0,69% | - |
| 27.09.2024 | 50,78 | 50,93 | 50,48 | 50,53 | -0,49% | 40,00 |
| 26.09.2024 | 50,38 | 50,88 | 50,33 | 50,78 | 1,28% | - |
| 25.09.2024 | 49,77 | 50,30 | 49,35 | 50,14 | 0,73% | - |
| 24.09.2024 | 49,91 | 50,35 | 49,34 | 49,77 | -0,16% | - |
| 23.09.2024 | 50,23 | 50,48 | 49,71 | 49,85 | -0,75% | - |
| 20.09.2024 | 50,23 | 50,58 | 49,79 | 50,23 | 0,00% | - |
| 19.09.2024 | 50,33 | 50,88 | 50,18 | 50,23 | -0,40% | - |
| 18.09.2024 | 50,88 | 50,95 | 50,13 | 50,43 | -0,88% | - |
| 17.09.2024 | 50,80 | 51,13 | 50,60 | 50,88 | 0,25% | - |
| 16.09.2024 | 50,83 | 51,00 | 50,53 | 50,75 | -0,15% | - |
| 13.09.2024 | 50,85 | 51,20 | 50,70 | 50,83 | -0,05% | - |
| 12.09.2024 | 51,55 | 51,70 | 50,73 | 50,85 | -1,45% | - |
| 11.09.2024 | 51,63 | 51,68 | 50,63 | 51,60 | 0,05% | - |
| 10.09.2024 | 51,93 | 51,93 | 51,23 | 51,58 | -0,91% | - |
| 09.09.2024 | 51,58 | 52,08 | 51,40 | 52,05 | 1,71% | - |
| 06.09.2024 | 51,30 | 51,93 | 51,08 | 51,18 | -0,24% | - |