49,050€
0,93%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 48,91 | 49,44 | 48,56 | 49,35 | 1,54% | - |
| 27.03.2026 | 48,06 | 49,34 | 48,06 | 48,60 | 5,97% | 1.050,00 |
| 26.03.2026 | 45,50 | 45,86 | 45,50 | 45,86 | 0,22% | - |
| 25.03.2026 | 45,70 | 45,76 | 45,70 | 45,76 | 1,10% | - |
| 24.03.2026 | 44,76 | 45,26 | 44,76 | 45,26 | 0,00% | - |
| 23.03.2026 | 43,52 | 45,26 | 43,42 | 45,26 | 1,34% | - |
| 20.03.2026 | 44,66 | 44,66 | 44,54 | 44,66 | 1,68% | - |
| 19.03.2026 | 43,74 | 43,92 | 43,74 | 43,92 | -2,36% | - |
| 18.03.2026 | 44,84 | 44,98 | 44,84 | 44,98 | -0,27% | 8,00 |
| 17.03.2026 | 44,32 | 45,10 | 44,32 | 45,10 | 1,81% | - |
| 16.03.2026 | 45,20 | 45,20 | 44,30 | 44,30 | -3,19% | 45,00 |
| 13.03.2026 | 45,84 | 46,12 | 45,76 | 45,76 | -1,04% | - |
| 12.03.2026 | 45,46 | 46,24 | 45,46 | 46,24 | -0,13% | - |
| 11.03.2026 | 46,44 | 46,84 | 46,30 | 46,30 | -1,78% | - |
| 10.03.2026 | 47,50 | 47,50 | 47,14 | 47,14 | 0,86% | - |
| 09.03.2026 | 45,12 | 46,74 | 45,12 | 46,74 | -1,10% | - |
| 06.03.2026 | 47,36 | 47,60 | 47,26 | 47,26 | -0,76% | - |
| 05.03.2026 | 47,26 | 47,70 | 47,26 | 47,62 | -0,42% | - |
| 04.03.2026 | 47,76 | 47,86 | 47,76 | 47,82 | 1,06% | - |
| 03.03.2026 | 46,80 | 47,32 | 46,78 | 47,32 | 0,77% | - |
| 02.03.2026 | 46,88 | 47,54 | 46,82 | 46,96 | -2,77% | - |
| 27.02.2026 | 47,90 | 48,38 | 47,90 | 48,30 | -0,58% | - |
| 26.02.2026 | 47,98 | 48,58 | 47,98 | 48,58 | 0,70% | - |
| 25.02.2026 | 47,76 | 48,24 | 47,76 | 48,24 | 0,33% | - |
| 24.02.2026 | 47,30 | 48,08 | 47,22 | 48,08 | 1,31% | 10,00 |
| 23.02.2026 | 47,54 | 47,96 | 47,46 | 47,46 | -2,02% | - |
| 20.02.2026 | 47,22 | 48,44 | 47,22 | 48,44 | 1,09% | - |
| 19.02.2026 | 47,96 | 48,56 | 47,92 | 47,92 | 0,08% | - |
| 18.02.2026 | 47,32 | 47,88 | 47,32 | 47,88 | 1,44% | - |
| 17.02.2026 | 46,74 | 47,20 | 46,74 | 47,20 | 0,04% | - |
| 16.02.2026 | 47,52 | 47,58 | 47,18 | 47,18 | -0,80% | - |
| 13.02.2026 | 46,96 | 47,56 | 46,96 | 47,56 | 0,13% | - |
| 12.02.2026 | 47,42 | 47,56 | 47,40 | 47,50 | 0,04% | - |
| 11.02.2026 | 47,32 | 47,48 | 47,32 | 47,48 | -0,38% | - |
| 10.02.2026 | 46,74 | 47,70 | 46,74 | 47,66 | 0,80% | - |
| 09.02.2026 | 46,90 | 47,28 | 46,90 | 47,28 | -0,17% | - |
| 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% | - |