51,275€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 54,65 | 54,65 | 54,10 | 54,10 | -1,05% | - |
| 11.09.2025 | 54,03 | 54,88 | 53,95 | 54,68 | 0,69% | - |
| 10.09.2025 | 54,20 | 54,30 | 54,15 | 54,30 | -0,64% | - |
| 09.09.2025 | 54,03 | 54,68 | 54,03 | 54,65 | 1,39% | - |
| 08.09.2025 | 54,23 | 54,53 | 53,83 | 53,90 | 0,65% | - |
| 05.09.2025 | 53,85 | 54,20 | 53,55 | 53,55 | -1,47% | - |
| 04.09.2025 | 54,50 | 54,55 | 54,35 | 54,35 | 1,02% | - |
| 03.09.2025 | 53,45 | 53,80 | 53,45 | 53,80 | 1,13% | - |
| 02.09.2025 | 52,85 | 53,20 | 52,85 | 53,20 | 0,38% | - |
| 01.09.2025 | 52,95 | 53,05 | 52,95 | 53,00 | 0,00% | - |
| 29.08.2025 | 53,15 | 53,15 | 53,00 | 53,00 | 0,19% | - |
| 28.08.2025 | 52,80 | 52,90 | 52,80 | 52,90 | -0,66% | - |
| 27.08.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 1,14% | - |
| 26.08.2025 | 51,80 | 52,65 | 51,80 | 52,65 | 0,57% | - |
| 25.08.2025 | 52,10 | 52,35 | 52,10 | 52,35 | -0,10% | - |
| 22.08.2025 | 52,05 | 52,40 | 52,05 | 52,40 | 0,96% | - |
| 21.08.2025 | 52,20 | 52,20 | 51,90 | 51,90 | -0,57% | - |
| 20.08.2025 | 52,15 | 52,20 | 52,15 | 52,20 | 0,48% | - |
| 19.08.2025 | 51,55 | 51,95 | 51,55 | 51,95 | 0,68% | - |
| 18.08.2025 | 51,85 | 51,85 | 51,60 | 51,60 | 1,38% | - |
| 15.08.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,10% | - |
| 14.08.2025 | 50,95 | 51,15 | 50,85 | 50,85 | 0,20% | - |
| 13.08.2025 | 50,65 | 50,75 | 50,65 | 50,75 | 1,00% | - |
| 12.08.2025 | 50,45 | 50,45 | 50,25 | 50,25 | -0,50% | - |
| 11.08.2025 | 51,50 | 51,50 | 50,50 | 50,50 | 0,90% | - |
| 08.08.2025 | 50,20 | 50,20 | 50,05 | 50,05 | -0,40% | - |
| 07.08.2025 | 49,94 | 50,25 | 49,88 | 50,25 | 0,54% | - |
| 06.08.2025 | 50,30 | 50,40 | 49,98 | 49,98 | -1,23% | - |
| 05.08.2025 | 50,75 | 50,75 | 50,60 | 50,60 | 0,20% | - |
| 04.08.2025 | 50,70 | 50,70 | 50,50 | 50,50 | 0,50% | - |
| 01.08.2025 | 49,88 | 50,25 | 49,74 | 50,25 | -0,69% | - |
| 31.07.2025 | 52,10 | 52,25 | 50,60 | 50,60 | -2,79% | - |
| 30.07.2025 | 52,60 | 52,60 | 52,05 | 52,05 | -3,88% | - |
| 29.07.2025 | 53,90 | 54,15 | 53,90 | 54,15 | 0,56% | - |
| 28.07.2025 | 54,00 | 54,20 | 53,85 | 53,85 | 0,65% | - |
| 25.07.2025 | 53,85 | 53,90 | 53,50 | 53,50 | 0,19% | - |
| 24.07.2025 | 53,10 | 53,60 | 53,10 | 53,40 | -3,52% | - |
| 23.07.2025 | 53,05 | 55,35 | 52,65 | 55,35 | 5,83% | 40,00 |
| 22.07.2025 | 52,05 | 52,30 | 52,05 | 52,30 | 0,38% | - |
| 21.07.2025 | 52,10 | 52,25 | 52,10 | 52,10 | -0,67% | 9,00 |
| 18.07.2025 | 52,40 | 52,45 | 52,30 | 52,45 | 0,58% | 13,00 |
| 17.07.2025 | 51,85 | 52,15 | 51,85 | 52,15 | 0,00% | - |
| 16.07.2025 | 52,20 | 52,20 | 52,15 | 52,15 | -1,60% | - |
| 15.07.2025 | 52,85 | 53,35 | 52,85 | 53,00 | -1,21% | - |
| 14.07.2025 | 54,20 | 54,20 | 53,65 | 53,65 | -1,65% | - |
| 11.07.2025 | 54,10 | 54,55 | 54,10 | 54,55 | 0,74% | - |
| 10.07.2025 | 54,05 | 54,15 | 54,05 | 54,15 | 1,31% | - |
| 09.07.2025 | 53,15 | 53,55 | 53,15 | 53,45 | 0,66% | - |
| 08.07.2025 | 53,45 | 53,45 | 53,10 | 53,10 | -0,84% | - |
| 07.07.2025 | 53,80 | 53,90 | 53,55 | 53,55 | -0,56% | - |
| 04.07.2025 | 53,20 | 53,85 | 53,20 | 53,85 | 0,75% | - |
| 03.07.2025 | 53,40 | 53,55 | 53,40 | 53,45 | 0,09% | - |
| 02.07.2025 | 53,35 | 53,40 | 53,25 | 53,40 | -0,09% | - |
| 01.07.2025 | 53,30 | 53,45 | 53,25 | 53,45 | -0,09% | - |
| 30.06.2025 | 53,70 | 53,70 | 53,45 | 53,50 | 0,09% | - |
| 27.06.2025 | 53,35 | 53,45 | 53,15 | 53,45 | 0,00% | - |
| 26.06.2025 | 53,75 | 54,05 | 53,45 | 53,45 | -0,19% | 30,00 |
| 25.06.2025 | 54,10 | 54,10 | 53,55 | 53,55 | -0,65% | - |
| 24.06.2025 | 54,35 | 54,35 | 53,90 | 53,90 | 0,00% | - |
| 23.06.2025 | 53,55 | 53,90 | 53,55 | 53,90 | -0,37% | - |
| 20.06.2025 | 53,45 | 54,10 | 53,45 | 54,10 | 1,41% | - |
| 19.06.2025 | 52,55 | 53,35 | 52,55 | 53,35 | 0,28% | - |
| 18.06.2025 | 53,50 | 53,60 | 53,20 | 53,20 | -1,21% | - |
| 17.06.2025 | 54,25 | 54,25 | 53,85 | 53,85 | -0,83% | - |
| 16.06.2025 | 54,05 | 54,30 | 54,05 | 54,30 | -0,37% | - |
| 13.06.2025 | 54,65 | 54,95 | 54,50 | 54,50 | -0,55% | - |
| 12.06.2025 | 54,80 | 54,80 | 54,60 | 54,80 | 0,18% | - |
| 11.06.2025 | 54,75 | 54,75 | 54,70 | 54,70 | -0,09% | - |
| 10.06.2025 | 54,70 | 54,90 | 54,70 | 54,75 | 0,18% | - |
| 09.06.2025 | 54,70 | 54,80 | 54,65 | 54,65 | 1,11% | - |
| 06.06.2025 | 54,05 | 54,10 | 54,05 | 54,05 | 2,66% | - |
| 05.06.2025 | 52,75 | 52,75 | 52,65 | 52,65 | 0,67% | - |
| 04.06.2025 | 53,00 | 53,00 | 52,30 | 52,30 | -4,91% | - |
| 03.06.2025 | 53,25 | 55,00 | 53,05 | 55,00 | 4,56% | 40,00 |
| 02.06.2025 | 52,55 | 52,65 | 52,55 | 52,60 | 1,06% | - |
| 30.05.2025 | 51,35 | 52,05 | 51,35 | 52,05 | 1,17% | - |
| 29.05.2025 | 51,95 | 51,95 | 51,45 | 51,45 | -0,58% | - |