58,525€
1,52%
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 | 58,40 | 58,78 | 58,05 | 58,53 | 1,52% | - |
| 29.01.2025 | 57,85 | 58,30 | 57,65 | 57,65 | 0,61% | 6,00 |
| 28.01.2025 | 57,10 | 57,30 | 57,10 | 57,30 | 2,14% | - |
| 27.01.2025 | 56,20 | 56,20 | 55,75 | 56,10 | 0,81% | - |
| 24.01.2025 | 55,70 | 55,70 | 55,60 | 55,65 | 0,36% | - |
| 23.01.2025 | 55,55 | 55,55 | 55,30 | 55,45 | 0,45% | 7,00 |
| 22.01.2025 | 55,00 | 55,50 | 55,00 | 55,20 | 0,36% | - |
| 21.01.2025 | 54,25 | 55,00 | 53,75 | 55,00 | 2,33% | 400,00 |
| 20.01.2025 | 53,75 | 53,75 | 53,75 | 53,75 | 0,09% | - |
| 17.01.2025 | 53,70 | 54,35 | 53,70 | 53,70 | -0,74% | - |
| 16.01.2025 | 54,15 | 54,15 | 54,00 | 54,10 | -0,73% | - |
| 15.01.2025 | 52,50 | 54,50 | 52,50 | 54,50 | 3,81% | 175,00 |
| 14.01.2025 | 52,40 | 52,50 | 52,35 | 52,50 | -0,10% | - |
| 13.01.2025 | 52,45 | 52,55 | 52,45 | 52,55 | -1,31% | - |
| 10.01.2025 | 53,55 | 53,55 | 53,25 | 53,25 | -1,84% | - |
| 09.01.2025 | 53,00 | 54,25 | 53,00 | 54,25 | 2,36% | 40,00 |
| 08.01.2025 | 52,15 | 53,00 | 51,75 | 53,00 | 1,92% | 500,00 |
| 07.01.2025 | 51,10 | 52,00 | 51,10 | 52,00 | 1,96% | - |
| 06.01.2025 | 51,15 | 51,15 | 51,00 | 51,00 | -0,49% | - |
| 03.01.2025 | 51,40 | 51,40 | 51,25 | 51,25 | 0,49% | - |
| 02.01.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 0,79% | - |
| 30.12.2024 | 50,50 | 50,60 | 50,50 | 50,60 | 0,10% | - |
| 27.12.2024 | 50,20 | 50,55 | 50,20 | 50,55 | 0,00% | - |
| 23.12.2024 | 49,80 | 50,55 | 49,80 | 50,55 | -0,88% | - |
| 20.12.2024 | 50,05 | 51,00 | 49,40 | 51,00 | 2,20% | 180,00 |
| 19.12.2024 | 50,15 | 50,15 | 49,90 | 49,90 | -0,89% | - |
| 18.12.2024 | 50,45 | 50,45 | 50,25 | 50,35 | -0,10% | - |
| 17.12.2024 | 50,20 | 50,40 | 50,10 | 50,40 | 0,50% | - |
| 16.12.2024 | 50,30 | 50,30 | 50,15 | 50,15 | -1,08% | - |
| 13.12.2024 | 50,85 | 50,85 | 50,45 | 50,70 | -0,10% | - |
| 12.12.2024 | 50,60 | 50,75 | 50,60 | 50,75 | -0,29% | - |
| 11.12.2024 | 50,60 | 50,95 | 50,60 | 50,90 | -0,59% | 11,00 |
| 10.12.2024 | 50,90 | 51,20 | 50,75 | 51,20 | -0,68% | - |
| 09.12.2024 | 51,90 | 51,90 | 51,00 | 51,55 | 0,19% | 20,00 |
| 06.12.2024 | 51,10 | 51,45 | 51,10 | 51,45 | 0,29% | - |
| 05.12.2024 | 51,35 | 51,50 | 51,30 | 51,30 | -0,19% | - |
| 04.12.2024 | 51,75 | 51,85 | 51,40 | 51,40 | -1,06% | - |
| 03.12.2024 | 51,10 | 51,95 | 51,10 | 51,95 | 2,16% | 60,00 |
| 02.12.2024 | 51,05 | 51,05 | 50,85 | 50,85 | -0,10% | - |
| 29.11.2024 | 51,10 | 51,10 | 50,90 | 50,90 | -0,78% | - |
| 28.11.2024 | 51,00 | 51,70 | 51,00 | 51,30 | -0,29% | - |
| 27.11.2024 | 52,15 | 52,15 | 51,45 | 51,45 | -0,10% | - |
| 26.11.2024 | 51,60 | 51,60 | 51,45 | 51,50 | -1,06% | - |
| 25.11.2024 | 52,00 | 52,05 | 51,80 | 52,05 | 1,17% | - |
| 22.11.2024 | 50,65 | 51,45 | 50,65 | 51,45 | 1,33% | - |
| 21.11.2024 | 50,60 | 50,80 | 50,00 | 50,78 | 1,63% | - |
| 20.11.2024 | 49,50 | 50,05 | 49,50 | 49,96 | 1,22% | 25,00 |
| 19.11.2024 | 50,05 | 50,05 | 49,36 | 49,36 | -0,56% | - |
| 18.11.2024 | 50,15 | 50,15 | 49,64 | 49,64 | -2,86% | - |
| 15.11.2024 | 51,00 | 51,30 | 51,00 | 51,10 | -0,97% | - |
| 14.11.2024 | 50,50 | 51,60 | 50,50 | 51,60 | 0,88% | - |
| 13.11.2024 | 50,55 | 51,15 | 50,55 | 51,15 | -1,16% | - |
| 12.11.2024 | 51,65 | 51,85 | 51,65 | 51,75 | -0,48% | - |
| 11.11.2024 | 51,45 | 52,00 | 51,45 | 52,00 | 1,27% | - |
| 08.11.2024 | 51,85 | 51,85 | 49,56 | 51,35 | -0,87% | 100,00 |
| 07.11.2024 | 51,45 | 51,80 | 51,45 | 51,80 | 0,48% | - |
| 06.11.2024 | 51,70 | 51,95 | 51,55 | 51,55 | 0,29% | 7,00 |
| 05.11.2024 | 51,70 | 51,85 | 51,40 | 51,40 | -1,06% | - |
| 04.11.2024 | 52,25 | 52,25 | 51,95 | 51,95 | -0,86% | - |
| 01.11.2024 | 51,80 | 52,40 | 51,80 | 52,40 | 1,55% | - |
| 31.10.2024 | 52,50 | 52,50 | 51,60 | 51,60 | -3,01% | - |
| 30.10.2024 | 53,10 | 53,30 | 53,10 | 53,20 | -1,12% | - |
| 29.10.2024 | 54,00 | 54,15 | 53,80 | 53,80 | -0,28% | - |
| 28.10.2024 | 53,65 | 53,95 | 53,65 | 53,95 | 0,94% | - |
| 25.10.2024 | 53,35 | 53,85 | 53,35 | 53,45 | -0,09% | 382,00 |
| 24.10.2024 | 53,50 | 53,50 | 53,30 | 53,50 | 0,56% | - |
| 23.10.2024 | 52,90 | 53,20 | 52,90 | 53,20 | 0,66% | - |
| 22.10.2024 | 53,60 | 53,60 | 52,85 | 52,85 | -2,04% | - |
| 21.10.2024 | 54,00 | 54,65 | 53,95 | 53,95 | -0,92% | 230,00 |
| 18.10.2024 | 54,35 | 54,45 | 54,00 | 54,45 | 0,83% | 40,00 |
| 17.10.2024 | 53,60 | 54,00 | 53,60 | 54,00 | 0,75% | - |
| 16.10.2024 | 53,20 | 53,60 | 53,20 | 53,60 | 0,28% | - |
| 15.10.2024 | 54,35 | 54,35 | 53,45 | 53,45 | 0,47% | - |
| 14.10.2024 | 52,55 | 53,20 | 52,55 | 53,20 | 2,01% | - |
| 11.10.2024 | 51,85 | 52,15 | 51,85 | 52,15 | 0,58% | - |
| 10.10.2024 | 52,20 | 52,20 | 51,85 | 51,85 | -2,17% | - |
| 09.10.2024 | 52,40 | 53,00 | 52,15 | 53,00 | 2,71% | 20,00 |
| 08.10.2024 | 52,45 | 52,45 | 51,60 | 51,60 | -1,90% | - |
| 07.10.2024 | 52,60 | 52,60 | 52,15 | 52,60 | 3,24% | 1.900,00 |
| 04.10.2024 | 50,65 | 52,10 | 50,65 | 50,95 | 3,35% | 34,00 |
| 03.10.2024 | 49,76 | 49,76 | 49,30 | 49,30 | -1,12% | - |
| 02.10.2024 | 50,70 | 50,70 | 49,86 | 49,86 | -2,24% | - |
| 01.10.2024 | 50,85 | 51,00 | 50,65 | 51,00 | 0,69% | - |
| 30.09.2024 | 50,00 | 50,80 | 50,00 | 50,65 | 0,30% | - |
| 27.09.2024 | 50,50 | 50,50 | 50,45 | 50,50 | 0,10% | - |
| 26.09.2024 | 50,20 | 50,45 | 50,20 | 50,45 | 1,39% | - |
| 25.09.2024 | 49,46 | 49,76 | 49,46 | 49,76 | 0,65% | - |
| 24.09.2024 | 49,60 | 49,60 | 49,44 | 49,44 | -0,64% | - |
| 23.09.2024 | 50,00 | 50,00 | 49,48 | 49,76 | -0,20% | - |
| 20.09.2024 | 50,10 | 50,25 | 49,86 | 49,86 | -0,87% | - |
| 19.09.2024 | 50,25 | 50,45 | 50,25 | 50,30 | 0,00% | - |
| 18.09.2024 | 50,45 | 50,50 | 50,30 | 50,30 | -0,79% | - |
| 17.09.2024 | 50,40 | 51,10 | 50,35 | 50,70 | 0,30% | 2,00 |
| 16.09.2024 | 50,50 | 50,60 | 50,50 | 50,55 | -0,10% | - |
| 13.09.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,20% | - |
| 12.09.2024 | 50,80 | 50,85 | 50,70 | 50,70 | -0,49% | - |
| 11.09.2024 | 50,75 | 50,95 | 50,60 | 50,95 | -0,20% | - |
| 10.09.2024 | 51,40 | 51,60 | 51,05 | 51,05 | -0,87% | - |
| 09.09.2024 | 51,15 | 51,50 | 51,15 | 51,50 | 0,10% | - |
| 06.09.2024 | 51,10 | 51,45 | 51,10 | 51,45 | 0,10% | - |