48,080€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 19.12.2025 | 48,44 | 48,59 | 48,00 | 48,14 | -0,56% | - |
| 18.12.2025 | 48,38 | 48,61 | 48,09 | 48,41 | -0,27% | - |
| 17.12.2025 | 48,07 | 49,14 | 47,76 | 48,54 | 0,91% | - |
| 16.12.2025 | 48,16 | 48,46 | 47,84 | 48,10 | -0,31% | 60,00 |
| 15.12.2025 | 48,33 | 48,47 | 47,66 | 48,25 | -0,21% | - |
| 12.12.2025 | 48,28 | 48,41 | 47,66 | 48,35 | 0,19% | 17,00 |
| 11.12.2025 | 47,50 | 48,29 | 47,11 | 48,26 | 1,66% | - |
| 10.12.2025 | 47,97 | 48,22 | 47,22 | 47,47 | -1,21% | - |
| 09.12.2025 | 49,05 | 49,22 | 47,99 | 48,05 | -2,10% | 60,00 |
| 08.12.2025 | 48,76 | 49,98 | 48,68 | 49,08 | 0,66% | - |
| 05.12.2025 | 48,94 | 49,34 | 48,76 | 48,76 | -0,10% | - |
| 04.12.2025 | 49,63 | 49,77 | 48,74 | 48,81 | -1,63% | 2,00 |
| 03.12.2025 | 49,64 | 49,80 | 48,98 | 49,62 | -0,08% | - |
| 02.12.2025 | 50,43 | 50,50 | 49,40 | 49,66 | -1,61% | 4,00 |
| 01.12.2025 | 50,95 | 51,23 | 50,08 | 50,48 | -1,03% | - |
| 28.11.2025 | 50,50 | 51,05 | 50,35 | 51,00 | 0,99% | 70,00 |
| 27.11.2025 | 50,53 | 50,70 | 50,33 | 50,50 | -0,10% | - |
| 26.11.2025 | 50,93 | 51,13 | 50,08 | 50,55 | -0,54% | 10,00 |
| 25.11.2025 | 50,11 | 50,88 | 49,51 | 50,83 | 1,47% | 3,00 |
| 24.11.2025 | 50,50 | 50,63 | 49,82 | 50,09 | -1,88% | - |
| 21.11.2025 | 49,75 | 51,10 | 49,70 | 51,05 | 2,60% | - |
| 20.11.2025 | 50,58 | 50,98 | 49,74 | 49,76 | -2,68% | - |
| 19.11.2025 | 51,83 | 51,95 | 50,98 | 51,13 | -1,82% | - |
| 18.11.2025 | 51,83 | 52,15 | 51,08 | 52,08 | 0,10% | - |
| 17.11.2025 | 52,73 | 52,95 | 51,80 | 52,03 | -1,28% | - |
| 14.11.2025 | 51,93 | 52,93 | 51,80 | 52,70 | 1,59% | - |
| 13.11.2025 | 53,55 | 53,68 | 51,80 | 51,88 | -2,95% | - |
| 12.11.2025 | 52,10 | 54,45 | 52,08 | 53,45 | 2,05% | 108,00 |
| 11.11.2025 | 50,58 | 52,43 | 49,98 | 52,38 | 3,71% | - |
| 10.11.2025 | 50,18 | 50,58 | 49,70 | 50,50 | 0,77% | - |
| 07.11.2025 | 50,10 | 50,28 | 49,51 | 50,12 | -0,13% | - |
| 06.11.2025 | 50,90 | 50,93 | 50,02 | 50,18 | -1,17% | - |
| 05.11.2025 | 50,98 | 51,13 | 50,63 | 50,78 | -0,34% | - |
| 04.11.2025 | 51,05 | 51,23 | 50,33 | 50,95 | -0,20% | - |
| 03.11.2025 | 51,50 | 51,73 | 50,98 | 51,05 | -1,02% | - |
| 31.10.2025 | 51,88 | 52,18 | 51,35 | 51,58 | -0,58% | - |
| 30.10.2025 | 50,88 | 52,08 | 50,33 | 51,88 | 2,12% | 20,00 |
| 29.10.2025 | 50,58 | 51,03 | 50,55 | 50,80 | 0,40% | - |
| 28.10.2025 | 51,38 | 51,38 | 50,55 | 50,60 | -1,46% | - |
| 27.10.2025 | 51,68 | 52,05 | 50,98 | 51,35 | -0,68% | - |
| 24.10.2025 | 51,38 | 51,83 | 50,93 | 51,70 | 0,73% | - |
| 23.10.2025 | 51,43 | 51,65 | 50,98 | 51,33 | 0,39% | - |
| 22.10.2025 | 50,98 | 51,18 | 50,73 | 51,13 | 0,20% | - |
| 21.10.2025 | 51,73 | 51,95 | 50,53 | 51,03 | -1,35% | - |
| 20.10.2025 | 52,43 | 52,55 | 51,63 | 51,73 | -0,96% | - |
| 17.10.2025 | 52,10 | 52,33 | 51,38 | 52,23 | 0,00% | 3,00 |
| 16.10.2025 | 51,28 | 52,38 | 51,28 | 52,23 | 1,85% | - |
| 15.10.2025 | 52,20 | 52,40 | 50,93 | 51,28 | -1,20% | - |
| 14.10.2025 | 52,23 | 52,25 | 51,55 | 51,90 | -0,24% | 20,00 |
| 13.10.2025 | 51,45 | 52,28 | 51,45 | 52,03 | 1,27% | - |
| 10.10.2025 | 52,60 | 52,90 | 51,30 | 51,38 | -2,24% | - |
| 09.10.2025 | 54,03 | 54,18 | 52,23 | 52,55 | -2,69% | 175,00 |
| 08.10.2025 | 53,35 | 54,28 | 53,25 | 54,00 | 1,12% | 175,00 |
| 07.10.2025 | 53,50 | 54,05 | 53,13 | 53,40 | -0,23% | - |
| 06.10.2025 | 53,10 | 53,68 | 53,05 | 53,53 | 0,75% | - |
| 03.10.2025 | 53,00 | 53,68 | 52,90 | 53,13 | 0,33% | - |
| 02.10.2025 | 53,28 | 53,43 | 52,73 | 52,95 | -0,52% | - |
| 01.10.2025 | 51,75 | 53,28 | 51,63 | 53,23 | 2,80% | - |
| 30.09.2025 | 51,18 | 51,98 | 51,05 | 51,78 | 1,07% | - |
| 29.09.2025 | 50,63 | 51,35 | 50,63 | 51,23 | 1,39% | - |
| 26.09.2025 | 50,88 | 51,03 | 50,23 | 50,53 | -0,49% | 40,00 |
| 25.09.2025 | 52,30 | 52,80 | 50,68 | 50,78 | -2,92% | - |
| 24.09.2025 | 52,33 | 53,23 | 52,18 | 52,30 | -0,57% | - |
| 23.09.2025 | 52,95 | 53,40 | 52,43 | 52,60 | -0,33% | - |
| 22.09.2025 | 52,90 | 53,23 | 52,73 | 52,78 | -0,05% | - |
| 19.09.2025 | 53,10 | 53,45 | 52,48 | 52,80 | -0,66% | - |
| 18.09.2025 | 52,80 | 53,35 | 52,80 | 53,15 | 0,66% | - |
| 17.09.2025 | 53,15 | 53,23 | 52,75 | 52,80 | -0,56% | - |
| 16.09.2025 | 53,55 | 53,63 | 52,98 | 53,10 | -0,79% | - |
| 15.09.2025 | 54,03 | 54,15 | 53,30 | 53,53 | -1,70% | - |
| 12.09.2025 | 54,75 | 54,80 | 54,28 | 54,45 | 0,79% | - |
| 11.09.2025 | 54,10 | 54,15 | 54,03 | 54,03 | -0,92% | - |
| 10.09.2025 | 54,40 | 54,53 | 54,38 | 54,53 | 0,37% | - |
| 09.09.2025 | 54,15 | 54,43 | 54,03 | 54,33 | 0,18% | - |
| 08.09.2025 | 54,18 | 54,38 | 54,05 | 54,23 | 0,09% | - |
| 05.09.2025 | 54,43 | 54,58 | 53,43 | 54,18 | -0,41% | - |
| 04.09.2025 | 54,53 | 55,15 | 54,25 | 54,40 | -0,23% | 3,00 |
| 03.09.2025 | 53,45 | 54,53 | 53,33 | 54,53 | 1,92% | - |
| 02.09.2025 | 53,35 | 53,50 | 52,95 | 53,50 | 0,38% | 3,00 |
| 01.09.2025 | 52,80 | 53,43 | 52,78 | 53,30 | 0,90% | - |
| 29.08.2025 | 53,18 | 53,38 | 52,73 | 52,83 | -0,70% | 3,00 |
| 28.08.2025 | 53,05 | 53,30 | 52,78 | 53,20 | 0,33% | - |
| 27.08.2025 | 52,85 | 53,60 | 51,00 | 53,03 | 0,33% | - |
| 26.08.2025 | 52,23 | 53,08 | 51,88 | 52,85 | 1,20% | - |
| 25.08.2025 | 52,40 | 52,55 | 52,08 | 52,23 | -0,33% | 40,00 |
| 22.08.2025 | 52,08 | 52,68 | 51,90 | 52,40 | 0,53% | - |
| 21.08.2025 | 52,48 | 52,50 | 51,98 | 52,13 | -0,71% | - |
| 20.08.2025 | 52,10 | 52,68 | 51,93 | 52,50 | 0,77% | 48,00 |
| 19.08.2025 | 51,85 | 52,38 | 51,58 | 52,10 | 0,48% | - |
| 18.08.2025 | 51,53 | 52,08 | 51,28 | 51,85 | 0,78% | - |
| 15.08.2025 | 51,43 | 51,55 | 51,25 | 51,45 | 0,10% | - |
| 14.08.2025 | 50,80 | 51,43 | 50,65 | 51,40 | 1,03% | 5,00 |
| 13.08.2025 | 50,43 | 51,00 | 50,35 | 50,88 | 0,89% | - |
| 12.08.2025 | 50,68 | 50,83 | 50,13 | 50,43 | -0,40% | - |
| 11.08.2025 | 49,83 | 51,98 | 49,83 | 50,63 | 1,63% | 1.113,00 |
| 08.08.2025 | 50,23 | 50,50 | 49,69 | 49,82 | -0,83% | - |
| 07.08.2025 | 50,30 | 50,55 | 49,92 | 50,23 | -0,09% | - |
| 06.08.2025 | 50,50 | 50,68 | 49,73 | 50,28 | -0,30% | - |
| 05.08.2025 | 50,58 | 51,00 | 50,33 | 50,43 | -0,20% | - |
| 04.08.2025 | 50,85 | 51,10 | 50,48 | 50,53 | -0,69% | - |