47,520€
1,89%
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 |
|---|---|---|---|---|---|---|
| 07.04.2025 | 47,72 | 48,10 | 46,64 | 46,64 | -8,10% | 5,00 |
| 04.04.2025 | 51,30 | 51,40 | 50,75 | 50,75 | -0,68% | - |
| 03.04.2025 | 51,25 | 51,40 | 51,10 | 51,10 | -0,20% | - |
| 02.04.2025 | 51,15 | 51,20 | 50,85 | 51,20 | -3,21% | - |
| 01.04.2025 | 52,85 | 52,90 | 52,85 | 52,90 | 1,34% | - |
| 31.03.2025 | 52,35 | 52,55 | 52,20 | 52,20 | -0,85% | - |
| 28.03.2025 | 53,20 | 53,20 | 52,65 | 52,65 | -0,75% | - |
| 27.03.2025 | 52,40 | 53,05 | 52,40 | 53,05 | 0,47% | - |
| 26.03.2025 | 53,60 | 53,60 | 52,80 | 52,80 | -1,58% | - |
| 25.03.2025 | 53,85 | 53,95 | 53,65 | 53,65 | 0,94% | 40,00 |
| 24.03.2025 | 53,45 | 53,45 | 53,15 | 53,15 | 0,28% | - |
| 21.03.2025 | 53,60 | 53,60 | 53,00 | 53,00 | -1,03% | - |
| 20.03.2025 | 53,20 | 53,55 | 53,15 | 53,55 | 0,47% | - |
| 19.03.2025 | 53,40 | 53,40 | 53,20 | 53,30 | 0,28% | - |
| 18.03.2025 | 53,05 | 53,15 | 52,95 | 53,15 | 0,66% | - |
| 17.03.2025 | 52,50 | 52,80 | 52,50 | 52,80 | 0,86% | - |
| 14.03.2025 | 52,60 | 52,60 | 52,35 | 52,35 | 0,00% | - |
| 13.03.2025 | 52,40 | 52,40 | 52,35 | 52,35 | -1,23% | - |
| 12.03.2025 | 52,55 | 53,00 | 52,55 | 53,00 | 1,24% | - |
| 11.03.2025 | 53,85 | 53,90 | 52,35 | 52,35 | -2,51% | - |
| 10.03.2025 | 53,30 | 53,70 | 53,30 | 53,70 | 1,70% | - |
| 07.03.2025 | 52,80 | 52,80 | 52,50 | 52,80 | 0,57% | - |
| 06.03.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -2,14% | 90,00 |
| 05.03.2025 | 54,20 | 54,20 | 53,65 | 53,65 | -1,38% | - |
| 04.03.2025 | 54,80 | 54,80 | 54,40 | 54,40 | -0,37% | - |
| 03.03.2025 | 54,50 | 54,80 | 54,50 | 54,60 | 1,02% | - |
| 28.02.2025 | 54,05 | 54,05 | 53,95 | 54,05 | -0,18% | - |
| 27.02.2025 | 53,60 | 54,15 | 53,40 | 54,15 | 0,46% | 100,00 |
| 26.02.2025 | 53,70 | 53,90 | 53,70 | 53,90 | 0,37% | - |
| 25.02.2025 | 54,20 | 54,20 | 53,70 | 53,70 | -1,01% | 20,00 |
| 24.02.2025 | 54,40 | 54,40 | 54,25 | 54,25 | 0,37% | - |
| 21.02.2025 | 54,70 | 54,70 | 54,05 | 54,05 | -0,64% | - |
| 20.02.2025 | 55,40 | 55,40 | 54,40 | 54,40 | -2,51% | 175,00 |
| 19.02.2025 | 56,60 | 56,60 | 55,80 | 55,80 | -6,53% | 300,00 |
| 18.02.2025 | 59,70 | 59,70 | 59,20 | 59,70 | -0,08% | - |
| 17.02.2025 | 59,30 | 59,75 | 59,30 | 59,75 | 0,93% | - |
| 14.02.2025 | 59,95 | 59,95 | 59,20 | 59,20 | -1,33% | - |
| 13.02.2025 | 58,90 | 60,00 | 58,80 | 60,00 | 2,39% | 2.130,00 |
| 12.02.2025 | 58,50 | 58,60 | 58,50 | 58,60 | 1,03% | - |
| 11.02.2025 | 58,15 | 58,40 | 58,00 | 58,00 | -0,94% | - |
| 10.02.2025 | 58,30 | 58,55 | 58,10 | 58,55 | 0,86% | - |
| 07.02.2025 | 58,15 | 58,55 | 57,85 | 58,05 | -2,76% | 200,00 |
| 06.02.2025 | 59,30 | 59,70 | 59,00 | 59,70 | 1,27% | 40,00 |
| 05.02.2025 | 59,05 | 59,05 | 58,90 | 58,95 | 0,34% | - |
| 04.02.2025 | 58,75 | 58,80 | 58,75 | 58,75 | 0,86% | - |
| 03.02.2025 | 57,50 | 58,25 | 57,50 | 58,25 | -0,34% | - |
| 31.01.2025 | 58,55 | 59,20 | 58,45 | 58,45 | 0,17% | 90,00 |
| 30.01.2025 | 58,05 | 58,35 | 58,05 | 58,35 | 1,21% | - |
| 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% | - |