53,175€
0,09%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 53,23 | 53,33 | 52,90 | 53,18 | 0,09% | - |
| 24.09.2026 | 52,88 | 53,28 | 52,83 | 53,13 | 0,43% | - |
| 23.09.2026 | 52,83 | 52,98 | 52,83 | 52,90 | 0,19% | - |
| 22.09.2026 | 52,85 | 52,98 | 52,78 | 52,80 | -0,14% | 87,00 |
| 21.09.2026 | 52,83 | 52,98 | 52,63 | 52,88 | 0,28% | 13,00 |
| 18.09.2026 | 52,75 | 52,88 | 52,68 | 52,73 | -0,05% | - |
| 17.09.2026 | 52,75 | 52,90 | 52,73 | 52,75 | 0,05% | - |
| 16.09.2026 | 52,65 | 52,78 | 52,58 | 52,73 | 0,09% | - |
| 15.09.2026 | 52,38 | 52,68 | 52,33 | 52,68 | 0,62% | - |
| 14.09.2026 | 51,83 | 54,25 | 51,70 | 52,35 | 0,72% | 376,00 |
| 11.09.2026 | 52,05 | 52,23 | 51,98 | 51,98 | -0,05% | - |
| 10.09.2026 | 52,05 | 52,10 | 51,93 | 52,00 | 0,05% | - |
| 09.09.2026 | 51,75 | 52,10 | 51,70 | 51,98 | 0,63% | 11.600,00 |
| 08.09.2026 | 51,60 | 52,18 | 51,60 | 51,65 | -0,34% | 114,00 |
| 07.09.2026 | 51,93 | 52,00 | 51,63 | 51,83 | -0,19% | 14,00 |
| 04.09.2026 | 52,28 | 52,28 | 51,88 | 51,93 | -0,67% | 1.436,00 |
| 03.09.2026 | 51,93 | 52,28 | 51,88 | 52,28 | 0,67% | 324,00 |
| 02.09.2026 | 52,38 | 52,55 | 51,88 | 51,93 | -0,81% | 409,00 |
| 01.09.2026 | 52,58 | 52,75 | 52,33 | 52,35 | -0,38% | - |
| 31.08.2026 | 52,63 | 52,68 | 52,40 | 52,55 | -0,19% | 308,00 |
| 28.08.2026 | 52,65 | 52,73 | 52,63 | 52,65 | -0,05% | 87,00 |
| 27.08.2026 | 52,70 | 52,73 | 52,60 | 52,68 | 0,10% | 27,00 |
| 26.08.2026 | 52,75 | 52,78 | 52,60 | 52,63 | -0,19% | - |
| 25.08.2026 | 52,70 | 52,83 | 52,68 | 52,73 | 0,00% | - |
| 24.08.2026 | 52,90 | 52,95 | 52,63 | 52,73 | -0,47% | - |
| 21.08.2026 | 52,98 | 53,03 | 52,73 | 52,98 | 0,00% | 14,00 |
| 20.08.2026 | 52,75 | 53,03 | 52,73 | 52,98 | -0,14% | - |
| 19.08.2026 | 52,58 | 53,10 | 52,53 | 53,05 | 7,61% | 16,00 |
| 05.05.2026 | 49,87 | 50,03 | 49,07 | 49,30 | -1,17% | 80,00 |
| 04.05.2026 | 49,65 | 50,43 | 49,36 | 49,89 | 0,47% | - |
| 30.04.2026 | 48,86 | 49,76 | 48,72 | 49,65 | 1,08% | - |
| 29.04.2026 | 49,84 | 49,84 | 48,90 | 49,12 | -1,42% | 14,00 |
| 28.04.2026 | 49,76 | 50,08 | 49,05 | 49,83 | 0,11% | - |
| 27.04.2026 | 49,49 | 50,03 | 49,49 | 49,78 | 0,54% | 497,00 |
| 24.04.2026 | 50,03 | 50,23 | 49,49 | 49,51 | -0,99% | 116,00 |
| 23.04.2026 | 49,78 | 50,30 | 49,41 | 50,01 | 0,20% | - |
| 22.04.2026 | 49,42 | 49,94 | 49,16 | 49,91 | 1,21% | 516,00 |
| 21.04.2026 | 50,16 | 50,35 | 49,10 | 49,31 | -1,66% | 65,00 |
| 20.04.2026 | 49,92 | 50,63 | 49,86 | 50,14 | -0,52% | 9.000,00 |
| 17.04.2026 | 50,15 | 50,58 | 50,08 | 50,40 | 0,55% | 960,00 |
| 16.04.2026 | 49,99 | 50,88 | 49,98 | 50,13 | 0,24% | 2.288,00 |
| 15.04.2026 | 49,12 | 50,28 | 49,12 | 50,01 | 1,78% | 15,00 |
| 14.04.2026 | 48,73 | 49,18 | 48,61 | 49,13 | 0,78% | 330,00 |
| 13.04.2026 | 48,39 | 48,81 | 48,05 | 48,75 | -0,16% | 121,00 |
| 10.04.2026 | 48,72 | 49,37 | 48,48 | 48,83 | 0,23% | 84,00 |
| 09.04.2026 | 49,67 | 49,84 | 48,60 | 48,72 | -1,97% | 28,00 |
| 08.04.2026 | 51,10 | 51,28 | 48,94 | 49,70 | 0,87% | 6.400,00 |
| 07.04.2026 | 50,02 | 50,38 | 49,11 | 49,27 | -1,49% | 183,00 |
| 02.04.2026 | 48,57 | 50,30 | 48,57 | 50,02 | 1,16% | 200,00 |
| 01.04.2026 | 49,75 | 50,18 | 49,01 | 49,44 | -0,26% | 5.800,00 |
| 31.03.2026 | 48,91 | 49,71 | 48,73 | 49,57 | 1,52% | - |
| 30.03.2026 | 48,86 | 49,45 | 48,25 | 48,83 | -0,04% | 92,00 |
| 27.03.2026 | 48,72 | 49,36 | 48,11 | 48,85 | 0,78% | 1.121,00 |
| 26.03.2026 | 46,11 | 50,55 | 45,76 | 48,47 | 4,75% | 32.220,00 |
| 25.03.2026 | 45,85 | 46,30 | 45,55 | 46,27 | 0,96% | - |
| 24.03.2026 | 45,24 | 45,99 | 45,08 | 45,83 | 0,44% | 154,00 |
| 23.03.2026 | 44,02 | 46,04 | 43,94 | 45,63 | 2,15% | 14,00 |
| 20.03.2026 | 44,61 | 45,02 | 44,33 | 44,67 | -0,09% | - |
| 19.03.2026 | 44,39 | 45,17 | 43,76 | 44,71 | 0,72% | 471,00 |
| 18.03.2026 | 45,23 | 45,40 | 44,37 | 44,39 | -1,47% | 312,00 |
| 17.03.2026 | 44,97 | 45,36 | 44,77 | 45,05 | 0,16% | 346,00 |
| 16.03.2026 | 45,55 | 45,69 | 44,31 | 44,98 | -1,08% | 1.280,00 |
| 13.03.2026 | 46,51 | 46,51 | 45,46 | 45,47 | -2,30% | 436,00 |
| 12.03.2026 | 46,01 | 46,66 | 46,01 | 46,54 | 0,69% | 8.536,00 |
| 11.03.2026 | 47,43 | 47,47 | 46,22 | 46,22 | -2,37% | 114,00 |
| 10.03.2026 | 47,41 | 47,85 | 46,95 | 47,34 | -0,48% | - |
| 09.03.2026 | 45,81 | 47,85 | 45,55 | 47,57 | 1,52% | 70,00 |
| 06.03.2026 | 47,60 | 47,76 | 46,82 | 46,86 | -1,53% | 14,00 |
| 05.03.2026 | 48,01 | 48,35 | 47,44 | 47,59 | -0,90% | - |
| 04.03.2026 | 47,97 | 48,40 | 47,76 | 48,02 | -0,27% | 11.438,00 |
| 03.03.2026 | 47,39 | 48,39 | 46,76 | 48,15 | 1,75% | 223,00 |
| 02.03.2026 | 47,57 | 47,82 | 46,94 | 47,32 | -2,23% | 25,00 |
| 27.02.2026 | 48,30 | 48,81 | 48,29 | 48,40 | 0,19% | - |
| 26.02.2026 | 48,44 | 49,03 | 48,15 | 48,31 | -0,27% | 17,00 |
| 25.02.2026 | 48,09 | 48,50 | 47,87 | 48,44 | 0,75% | 87,00 |
| 24.02.2026 | 47,61 | 48,40 | 47,58 | 48,08 | 0,99% | - |
| 23.02.2026 | 48,18 | 48,26 | 47,39 | 47,61 | -1,18% | 49,00 |
| 20.02.2026 | 47,62 | 48,80 | 47,62 | 48,18 | 1,18% | 1.596,00 |
| 19.02.2026 | 48,49 | 48,96 | 47,61 | 47,62 | -1,81% | - |
| 18.02.2026 | 47,57 | 48,62 | 47,53 | 48,50 | 1,53% | - |
| 17.02.2026 | 47,37 | 48,10 | 47,09 | 47,77 | 0,80% | 2.270,00 |
| 16.02.2026 | 47,91 | 47,91 | 47,09 | 47,39 | -1,06% | 69,00 |
| 13.02.2026 | 47,40 | 47,91 | 47,26 | 47,90 | 1,05% | 142,00 |
| 12.02.2026 | 47,58 | 47,91 | 47,40 | 47,40 | -0,21% | 12.140,00 |
| 11.02.2026 | 47,81 | 47,83 | 47,38 | 47,50 | -0,65% | 17,00 |
| 10.02.2026 | 47,15 | 48,12 | 47,15 | 47,81 | 1,42% | 2.024,00 |
| 09.02.2026 | 47,23 | 47,60 | 47,06 | 47,14 | -0,19% | 446,00 |
| 06.02.2026 | 48,00 | 48,00 | 47,18 | 47,23 | -1,54% | 254,00 |
| 05.02.2026 | 48,19 | 48,38 | 47,78 | 47,97 | -0,39% | - |
| 04.02.2026 | 47,95 | 48,40 | 47,66 | 48,16 | 0,52% | - |
| 03.02.2026 | 48,08 | 48,15 | 47,31 | 47,91 | 2,37% | 184,00 |
| 02.02.2026 | 46,17 | 46,89 | 46,10 | 46,80 | 0,99% | 616,00 |
| 30.01.2026 | 46,52 | 46,89 | 46,04 | 46,34 | -0,66% | 140,00 |
| 29.01.2026 | 46,03 | 46,65 | 45,89 | 46,65 | 1,46% | 720,00 |
| 28.01.2026 | 46,75 | 46,79 | 45,93 | 45,98 | -1,44% | 842,00 |
| 27.01.2026 | 47,32 | 47,63 | 46,64 | 46,65 | -1,33% | - |
| 26.01.2026 | 46,91 | 47,34 | 46,62 | 47,28 | 0,77% | - |
| 23.01.2026 | 46,68 | 46,93 | 46,50 | 46,92 | 0,51% | - |
| 22.01.2026 | 46,75 | 47,30 | 46,60 | 46,68 | -0,09% | - |
| 21.01.2026 | 47,50 | 47,60 | 46,27 | 46,72 | -1,54% | 138,00 |