50,875€
-1,36%
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 |
|---|---|---|---|---|---|---|
| 12.06.2026 | 51,63 | 51,83 | 50,53 | 50,83 | -1,45% | - |
| 11.06.2026 | 50,88 | 51,78 | 50,70 | 51,58 | 1,13% | - |
| 10.06.2026 | 50,78 | 51,18 | 50,78 | 51,00 | -0,20% | - |
| 09.06.2026 | 50,88 | 51,13 | 50,53 | 51,10 | 0,49% | - |
| 08.06.2026 | 50,65 | 50,88 | 50,63 | 50,85 | 0,74% | - |
| 05.06.2026 | 50,28 | 51,08 | 50,22 | 50,48 | -0,39% | - |
| 04.06.2026 | 50,55 | 50,93 | 50,43 | 50,68 | 0,30% | - |
| 03.06.2026 | 50,68 | 50,98 | 50,45 | 50,53 | -1,17% | - |
| 02.06.2026 | 51,15 | 51,25 | 50,90 | 51,13 | -0,49% | - |
| 01.06.2026 | 51,40 | 51,65 | 50,98 | 51,38 | -0,19% | 50,00 |
| 29.05.2026 | 51,38 | 51,53 | 51,08 | 51,48 | 0,98% | - |
| 28.05.2026 | 50,30 | 51,03 | 50,30 | 50,98 | -0,97% | - |
| 27.05.2026 | 51,35 | 51,48 | 51,33 | 51,48 | 0,29% | - |
| 26.05.2026 | 51,35 | 51,65 | 51,23 | 51,33 | -0,53% | - |
| 25.05.2026 | 52,45 | 52,45 | 51,30 | 51,60 | 0,63% | - |
| 22.05.2026 | 52,30 | 52,33 | 50,75 | 51,28 | -1,72% | - |
| 21.05.2026 | 50,68 | 52,23 | 50,55 | 52,18 | 2,86% | 10,00 |
| 20.05.2026 | 50,73 | 50,90 | 50,18 | 50,73 | -0,10% | - |
| 19.05.2026 | 50,98 | 51,25 | 50,58 | 50,78 | -0,10% | - |
| 18.05.2026 | 50,35 | 50,88 | 50,09 | 50,83 | -1,17% | - |
| 15.05.2026 | 51,35 | 52,30 | 51,10 | 51,43 | -0,68% | - |
| 14.05.2026 | 52,08 | 52,48 | 51,40 | 51,78 | 0,00% | 12,00 |
| 13.05.2026 | 51,05 | 51,95 | 49,34 | 51,78 | 3,91% | - |
| 12.05.2026 | 49,87 | 49,92 | 49,42 | 49,83 | 0,13% | - |
| 11.05.2026 | 50,23 | 50,75 | 49,70 | 49,76 | -0,53% | - |
| 08.05.2026 | 49,31 | 50,43 | 49,31 | 50,03 | 1,33% | - |
| 07.05.2026 | 50,03 | 50,23 | 49,27 | 49,37 | -1,13% | - |
| 06.05.2026 | 49,35 | 50,03 | 49,35 | 49,94 | 1,10% | 12,00 |
| 05.05.2026 | 49,83 | 50,05 | 49,07 | 49,39 | -0,74% | - |
| 04.05.2026 | 49,69 | 50,43 | 0,00 | 49,76 | 0,14% | 138,00 |
| 30.04.2026 | 48,93 | 49,75 | 48,49 | 49,69 | 1,45% | - |
| 29.04.2026 | 49,82 | 50,05 | 48,82 | 48,98 | -1,74% | - |
| 28.04.2026 | 49,86 | 50,08 | 49,03 | 49,85 | -0,16% | - |
| 27.04.2026 | 49,66 | 50,03 | 49,49 | 49,93 | 0,51% | - |
| 24.04.2026 | 49,75 | 50,18 | 49,49 | 49,67 | 0,04% | - |
| 23.04.2026 | 49,90 | 50,28 | 49,17 | 49,65 | -0,37% | - |
| 22.04.2026 | 49,21 | 50,07 | 49,16 | 49,84 | 1,17% | - |
| 21.04.2026 | 50,27 | 50,38 | 49,10 | 49,26 | -1,75% | - |
| 20.04.2026 | 50,28 | 50,63 | 49,67 | 50,14 | -0,18% | - |
| 17.04.2026 | 50,04 | 50,50 | 50,04 | 50,23 | 0,38% | - |
| 16.04.2026 | 50,03 | 50,85 | 49,91 | 50,04 | 0,04% | - |
| 15.04.2026 | 49,07 | 50,28 | 49,03 | 50,02 | 1,74% | - |
| 14.04.2026 | 48,89 | 49,17 | 48,61 | 49,16 | 0,59% | - |
| 13.04.2026 | 48,52 | 48,93 | 48,02 | 48,87 | 0,33% | - |
| 10.04.2026 | 48,82 | 49,36 | 48,48 | 48,71 | -0,04% | - |
| 09.04.2026 | 49,78 | 49,78 | 48,59 | 48,73 | -1,97% | - |
| 08.04.2026 | 49,36 | 51,50 | 48,94 | 49,71 | 0,16% | - |
| 07.04.2026 | 50,02 | 50,35 | 49,07 | 49,63 | -0,86% | 25,00 |
| 02.04.2026 | 48,45 | 50,28 | 48,33 | 50,06 | 1,11% | - |
| 01.04.2026 | 49,84 | 50,40 | 49,01 | 49,51 | -0,12% | - |
| 31.03.2026 | 48,65 | 49,93 | 48,65 | 49,57 | 1,72% | - |
| 30.03.2026 | 48,81 | 49,44 | 48,25 | 48,73 | -0,20% | - |
| 27.03.2026 | 48,51 | 49,35 | 48,11 | 48,83 | 0,83% | - |
| 26.03.2026 | 45,92 | 50,80 | 45,71 | 48,43 | 4,99% | - |
| 25.03.2026 | 46,09 | 52,00 | 45,56 | 46,13 | 0,39% | - |
| 24.03.2026 | 44,99 | 46,13 | 44,99 | 45,95 | 1,19% | - |
| 23.03.2026 | 44,25 | 46,03 | 43,72 | 45,41 | 2,34% | 1,00 |
| 20.03.2026 | 45,00 | 45,16 | 44,13 | 44,37 | -1,44% | - |
| 19.03.2026 | 44,12 | 45,44 | 43,76 | 45,02 | 1,92% | - |
| 18.03.2026 | 45,17 | 45,45 | 44,15 | 44,17 | -1,91% | - |
| 17.03.2026 | 44,86 | 45,35 | 44,71 | 45,03 | -0,04% | - |
| 16.03.2026 | 45,46 | 45,78 | 44,31 | 45,05 | -0,62% | 26,00 |
| 13.03.2026 | 46,37 | 46,51 | 45,28 | 45,33 | -2,24% | - |
| 12.03.2026 | 45,95 | 46,68 | 45,78 | 46,37 | 0,24% | - |
| 11.03.2026 | 47,09 | 47,26 | 46,13 | 46,26 | -1,78% | - |
| 10.03.2026 | 47,71 | 48,06 | 46,96 | 47,10 | -1,49% | - |
| 09.03.2026 | 46,89 | 48,07 | 45,33 | 47,81 | 1,68% | - |
| 06.03.2026 | 47,77 | 47,92 | 46,76 | 47,02 | -1,22% | - |
| 05.03.2026 | 48,04 | 48,34 | 47,23 | 47,60 | -1,43% | - |
| 04.03.2026 | 48,12 | 48,39 | 47,78 | 48,29 | 1,07% | - |
| 03.03.2026 | 47,38 | 47,78 | 46,76 | 47,78 | 0,61% | - |
| 02.03.2026 | 47,86 | 47,88 | 46,94 | 47,49 | -1,45% | - |
| 27.02.2026 | 48,40 | 48,80 | 48,13 | 48,19 | -0,37% | - |
| 26.02.2026 | 48,50 | 49,02 | 48,15 | 48,37 | -0,27% | - |
| 25.02.2026 | 48,17 | 48,52 | 47,87 | 48,50 | 0,77% | - |
| 24.02.2026 | 47,58 | 48,39 | 47,57 | 48,13 | 1,22% | - |
| 23.02.2026 | 48,23 | 48,25 | 47,39 | 47,55 | -1,33% | 200,00 |
| 20.02.2026 | 47,70 | 48,80 | 47,66 | 48,19 | 1,22% | - |
| 19.02.2026 | 48,44 | 48,95 | 47,49 | 47,61 | -1,69% | 4,00 |
| 18.02.2026 | 47,82 | 48,61 | 47,62 | 48,43 | 2,48% | - |
| 17.02.2026 | 47,44 | 47,63 | 47,09 | 47,26 | -0,40% | - |
| 16.02.2026 | 47,88 | 48,07 | 47,09 | 47,45 | -1,10% | - |
| 13.02.2026 | 47,37 | 48,03 | 47,26 | 47,98 | 1,12% | - |
| 12.02.2026 | 47,85 | 48,15 | 47,30 | 47,45 | -0,08% | - |
| 11.02.2026 | 47,83 | 47,85 | 47,38 | 47,49 | -0,77% | - |
| 10.02.2026 | 47,13 | 48,11 | 47,09 | 47,86 | 1,44% | - |
| 09.02.2026 | 47,39 | 47,58 | 47,05 | 47,18 | -0,13% | - |
| 06.02.2026 | 47,91 | 48,01 | 47,15 | 47,24 | -1,38% | 2,00 |
| 05.02.2026 | 48,24 | 48,37 | 47,78 | 47,90 | -0,66% | 3,00 |
| 04.02.2026 | 47,80 | 48,39 | 47,66 | 48,22 | 1,09% | - |
| 03.02.2026 | 46,97 | 48,40 | 46,96 | 47,70 | 1,75% | - |
| 02.02.2026 | 46,00 | 46,90 | 45,88 | 46,88 | 1,58% | - |
| 30.01.2026 | 46,88 | 46,91 | 46,02 | 46,15 | -1,33% | - |
| 29.01.2026 | 45,98 | 46,82 | 45,89 | 46,77 | 1,48% | - |
| 28.01.2026 | 46,62 | 46,96 | 45,93 | 46,09 | -2,76% | - |
| 27.01.2026 | 47,33 | 47,62 | 47,04 | 47,40 | 0,08% | - |
| 26.01.2026 | 46,92 | 47,42 | 46,62 | 47,36 | 1,61% | - |
| 23.01.2026 | 46,68 | 46,86 | 46,49 | 46,61 | -0,15% | - |
| 22.01.2026 | 47,01 | 47,30 | 46,61 | 46,68 | -0,70% | - |
| 21.01.2026 | 47,24 | 47,60 | 46,12 | 47,01 | -0,47% | - |