47,340€
-1,37%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 47,38 | 47,48 | 47,24 | 47,36 | -1,33% | - |
| 05.02.2026 | 47,72 | 48,00 | 47,72 | 48,00 | -0,08% | - |
| 04.02.2026 | 47,56 | 48,04 | 47,56 | 48,04 | 1,52% | - |
| 03.02.2026 | 47,44 | 47,44 | 47,32 | 47,32 | 0,04% | - |
| 02.02.2026 | 45,64 | 47,30 | 45,64 | 47,30 | 1,46% | 37,00 |
| 30.01.2026 | 45,96 | 46,62 | 45,96 | 46,62 | 0,95% | - |
| 29.01.2026 | 45,72 | 46,18 | 45,72 | 46,18 | 0,70% | - |
| 28.01.2026 | 46,36 | 46,36 | 45,86 | 45,86 | -2,13% | - |
| 27.01.2026 | 47,00 | 47,42 | 46,86 | 46,86 | -0,09% | 111,00 |
| 26.01.2026 | 46,46 | 46,90 | 46,46 | 46,90 | 0,90% | - |
| 23.01.2026 | 46,10 | 46,66 | 46,10 | 46,48 | -0,47% | - |
| 22.01.2026 | 46,48 | 46,92 | 46,48 | 46,70 | 0,56% | - |
| 21.01.2026 | 47,00 | 47,44 | 46,18 | 46,44 | -1,78% | 24,00 |
| 20.01.2026 | 46,74 | 47,28 | 46,74 | 47,28 | -0,46% | - |
| 19.01.2026 | 46,66 | 47,54 | 46,66 | 47,50 | 0,04% | - |
| 16.01.2026 | 47,76 | 48,12 | 47,48 | 47,48 | -1,62% | 100,00 |
| 15.01.2026 | 48,18 | 48,26 | 48,10 | 48,26 | -0,37% | - |
| 14.01.2026 | 47,60 | 48,44 | 47,60 | 48,44 | -0,49% | - |
| 13.01.2026 | 49,36 | 49,36 | 48,68 | 48,68 | -2,37% | - |
| 12.01.2026 | 49,00 | 49,86 | 49,00 | 49,86 | 0,73% | - |
| 09.01.2026 | 49,00 | 49,50 | 49,00 | 49,50 | 1,60% | - |
| 08.01.2026 | 47,80 | 48,72 | 47,80 | 48,72 | 1,29% | - |
| 07.01.2026 | 47,60 | 48,32 | 47,60 | 48,10 | 0,33% | - |
| 06.01.2026 | 46,88 | 47,94 | 46,88 | 47,94 | 0,17% | - |
| 05.01.2026 | 47,88 | 48,12 | 47,86 | 47,86 | -1,03% | - |
| 02.01.2026 | 47,80 | 48,68 | 47,80 | 48,36 | 0,29% | - |
| 30.12.2025 | 47,98 | 48,26 | 47,98 | 48,22 | -0,74% | - |
| 29.12.2025 | 48,28 | 48,58 | 48,28 | 48,58 | -0,25% | - |
| 23.12.2025 | 48,16 | 48,70 | 48,16 | 48,70 | 1,33% | - |
| 22.12.2025 | 47,64 | 48,14 | 47,64 | 48,06 | 0,42% | - |
| 19.12.2025 | 48,02 | 48,24 | 47,86 | 47,86 | -0,75% | - |
| 18.12.2025 | 47,94 | 48,30 | 47,94 | 48,22 | 0,29% | - |
| 17.12.2025 | 47,52 | 48,76 | 47,52 | 48,08 | -0,21% | 30,00 |
| 16.12.2025 | 47,70 | 48,18 | 47,70 | 48,18 | -0,08% | - |
| 15.12.2025 | 47,76 | 48,22 | 47,66 | 48,22 | 0,54% | - |
| 12.12.2025 | 47,60 | 47,98 | 47,60 | 47,96 | 0,38% | - |
| 11.12.2025 | 46,80 | 47,78 | 46,80 | 47,78 | 0,93% | - |
| 10.12.2025 | 47,58 | 47,58 | 47,34 | 47,34 | -2,03% | - |
| 09.12.2025 | 48,54 | 48,92 | 48,32 | 48,32 | -2,11% | - |
| 08.12.2025 | 49,36 | 49,36 | 49,36 | 49,36 | 1,11% | - |
| 05.12.2025 | 48,58 | 48,98 | 48,58 | 48,82 | -0,41% | - |
| 04.12.2025 | 48,96 | 49,14 | 48,96 | 49,02 | 0,16% | 70,00 |
| 03.12.2025 | 49,10 | 49,56 | 48,94 | 48,94 | -1,69% | - |
| 02.12.2025 | 49,78 | 50,00 | 49,78 | 49,78 | -0,36% | - |
| 01.12.2025 | 50,25 | 50,45 | 49,96 | 49,96 | -0,97% | - |
| 28.11.2025 | 49,98 | 50,60 | 49,98 | 50,45 | 0,20% | 110,00 |
| 27.11.2025 | 50,00 | 50,35 | 50,00 | 50,35 | 0,60% | - |
| 26.11.2025 | 50,50 | 50,50 | 50,05 | 50,05 | 0,00% | - |
| 25.11.2025 | 49,56 | 50,05 | 49,36 | 50,05 | 0,38% | - |
| 24.11.2025 | 49,88 | 50,20 | 49,86 | 49,86 | -1,66% | - |
| 21.11.2025 | 49,40 | 50,70 | 49,40 | 50,70 | 0,50% | - |
| 20.11.2025 | 50,00 | 50,65 | 50,00 | 50,45 | -0,39% | - |
| 19.11.2025 | 51,30 | 51,30 | 50,65 | 50,65 | -1,07% | - |
| 18.11.2025 | 51,30 | 52,00 | 51,20 | 51,20 | -2,10% | 30,00 |
| 17.11.2025 | 52,30 | 52,60 | 52,30 | 52,30 | 0,58% | - |
| 14.11.2025 | 51,45 | 52,30 | 51,45 | 52,00 | -0,38% | - |
| 13.11.2025 | 53,00 | 53,30 | 52,20 | 52,20 | -1,60% | - |
| 12.11.2025 | 51,80 | 53,70 | 51,80 | 53,05 | 3,21% | - |
| 11.11.2025 | 49,96 | 51,40 | 49,96 | 51,40 | 2,29% | - |
| 10.11.2025 | 49,72 | 50,25 | 49,72 | 50,25 | 1,52% | - |
| 07.11.2025 | 49,66 | 49,98 | 49,50 | 49,50 | -1,49% | - |
| 06.11.2025 | 50,40 | 50,40 | 50,25 | 50,25 | -0,40% | - |
| 05.11.2025 | 50,55 | 50,80 | 50,45 | 50,45 | 0,00% | - |
| 04.11.2025 | 50,40 | 50,60 | 50,40 | 50,45 | -1,75% | - |
| 03.11.2025 | 51,10 | 51,45 | 51,10 | 51,35 | -0,39% | - |
| 31.10.2025 | 51,10 | 51,70 | 51,10 | 51,55 | 1,58% | - |
| 30.10.2025 | 50,30 | 50,75 | 50,30 | 50,75 | 0,20% | - |
| 29.10.2025 | 50,15 | 50,75 | 50,15 | 50,65 | -0,59% | - |
| 28.10.2025 | 50,75 | 51,20 | 50,75 | 50,95 | -0,20% | - |
| 27.10.2025 | 51,50 | 51,80 | 51,05 | 51,05 | -0,78% | 55,00 |
| 24.10.2025 | 50,85 | 51,45 | 50,85 | 51,45 | 0,29% | - |
| 23.10.2025 | 50,95 | 51,30 | 50,95 | 51,30 | 0,20% | - |
| 22.10.2025 | 50,45 | 51,20 | 50,45 | 51,20 | 0,29% | - |
| 21.10.2025 | 51,10 | 51,45 | 50,55 | 51,05 | -1,54% | - |
| 20.10.2025 | 51,80 | 52,00 | 51,80 | 51,85 | 0,48% | - |
| 17.10.2025 | 51,30 | 51,70 | 51,30 | 51,60 | -0,29% | - |
| 16.10.2025 | 50,75 | 51,75 | 50,75 | 51,75 | 1,27% | - |
| 15.10.2025 | 51,55 | 51,55 | 51,10 | 51,10 | -0,87% | - |
| 14.10.2025 | 51,50 | 51,60 | 51,50 | 51,55 | -0,67% | - |
| 13.10.2025 | 51,20 | 52,10 | 51,20 | 51,90 | -1,05% | - |
| 10.10.2025 | 52,05 | 52,55 | 52,05 | 52,45 | -0,19% | - |
| 09.10.2025 | 53,45 | 53,80 | 52,55 | 52,55 | -2,78% | - |
| 08.10.2025 | 52,85 | 54,05 | 52,85 | 54,05 | 1,50% | - |
| 07.10.2025 | 52,85 | 53,60 | 52,85 | 53,25 | -0,37% | - |
| 06.10.2025 | 52,75 | 53,45 | 52,75 | 53,45 | 1,04% | - |
| 03.10.2025 | 52,35 | 53,25 | 52,35 | 52,90 | 0,00% | - |
| 02.10.2025 | 52,90 | 53,10 | 52,90 | 52,90 | 1,24% | - |
| 01.10.2025 | 51,10 | 52,65 | 51,10 | 52,25 | 1,65% | - |
| 30.09.2025 | 50,55 | 51,40 | 50,55 | 51,40 | 0,88% | - |
| 29.09.2025 | 50,20 | 51,15 | 50,20 | 50,95 | 1,09% | - |
| 26.09.2025 | 50,30 | 50,80 | 50,30 | 50,40 | -1,75% | - |
| 25.09.2025 | 52,00 | 52,00 | 51,30 | 51,30 | -1,72% | 10,00 |
| 24.09.2025 | 52,00 | 52,20 | 52,00 | 52,20 | -0,57% | - |
| 23.09.2025 | 52,30 | 52,65 | 52,30 | 52,50 | -0,38% | - |
| 22.09.2025 | 52,20 | 53,00 | 52,20 | 52,70 | -0,66% | - |
| 19.09.2025 | 52,55 | 53,05 | 52,35 | 53,05 | 0,00% | - |
| 18.09.2025 | 52,75 | 53,05 | 52,75 | 53,05 | 0,57% | - |
| 17.09.2025 | 52,70 | 52,75 | 52,70 | 52,75 | -0,66% | - |
| 16.09.2025 | 53,25 | 53,25 | 53,10 | 53,10 | -0,84% | - |
| 15.09.2025 | 53,45 | 53,55 | 53,45 | 53,55 | -1,02% | - |