53,875€
0,80%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 51,45 | 51,75 | 51,45 | 51,75 | -0,10% | - |
| 27.05.2025 | 51,50 | 51,80 | 51,50 | 51,80 | 0,48% | - |
| 26.05.2025 | 51,40 | 51,55 | 51,40 | 51,55 | 1,88% | - |
| 23.05.2025 | 51,90 | 51,90 | 50,60 | 50,60 | -1,36% | - |
| 22.05.2025 | 51,85 | 52,00 | 51,30 | 51,30 | -1,35% | 9,00 |
| 21.05.2025 | 51,45 | 52,00 | 51,45 | 52,00 | 1,66% | - |
| 20.05.2025 | 51,05 | 51,15 | 50,90 | 51,15 | 0,29% | - |
| 19.05.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -0,29% | - |
| 16.05.2025 | 51,60 | 51,60 | 51,15 | 51,15 | 1,89% | - |
| 15.05.2025 | 50,05 | 50,30 | 50,05 | 50,20 | -0,89% | - |
| 14.05.2025 | 52,20 | 52,20 | 50,65 | 50,65 | -3,15% | 60,00 |
| 13.05.2025 | 51,90 | 52,30 | 51,90 | 52,30 | 2,45% | 382,00 |
| 12.05.2025 | 51,60 | 51,60 | 51,05 | 51,05 | -2,58% | - |
| 09.05.2025 | 52,65 | 52,65 | 52,40 | 52,40 | 0,00% | - |
| 08.05.2025 | 52,75 | 52,90 | 52,40 | 52,40 | 0,96% | - |
| 07.05.2025 | 51,75 | 52,05 | 51,75 | 51,90 | -1,98% | - |
| 06.05.2025 | 53,10 | 53,10 | 52,70 | 52,95 | -0,28% | 32,00 |
| 05.05.2025 | 52,90 | 53,10 | 52,90 | 53,10 | 1,05% | - |
| 02.05.2025 | 52,05 | 52,55 | 52,05 | 52,55 | -0,85% | - |
| 30.04.2025 | 50,60 | 53,00 | 50,60 | 53,00 | 6,85% | 40,00 |
| 29.04.2025 | 48,90 | 49,60 | 48,90 | 49,60 | 0,69% | - |
| 28.04.2025 | 49,00 | 49,64 | 49,00 | 49,26 | -0,48% | 202,00 |
| 25.04.2025 | 49,14 | 49,84 | 49,10 | 49,50 | 0,36% | 20,00 |
| 24.04.2025 | 49,00 | 49,32 | 48,62 | 49,32 | 1,69% | - |
| 23.04.2025 | 48,32 | 48,54 | 48,32 | 48,50 | 0,96% | - |
| 22.04.2025 | 48,18 | 48,18 | 47,98 | 48,04 | -0,33% | - |
| 17.04.2025 | 47,84 | 48,20 | 47,84 | 48,20 | 0,08% | - |
| 16.04.2025 | 47,84 | 48,16 | 47,70 | 48,16 | 0,96% | - |
| 15.04.2025 | 47,48 | 47,76 | 47,48 | 47,70 | 0,63% | 40,00 |
| 14.04.2025 | 46,98 | 47,40 | 46,98 | 47,40 | 3,40% | - |
| 11.04.2025 | 45,90 | 45,90 | 45,74 | 45,84 | -1,80% | - |
| 10.04.2025 | 47,22 | 47,24 | 46,68 | 46,68 | 5,80% | - |
| 09.04.2025 | 45,76 | 45,76 | 44,12 | 44,12 | -7,12% | - |
| 08.04.2025 | 46,70 | 47,50 | 46,66 | 47,50 | 1,84% | - |
| 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% | - |