51,550€
0,59%
Echtzeit-Aktienkurs RECORDATI SPA EO -,125
Bid:
Ask:
Aktienkurse zur RECORDATI SPA EO -,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 51,85 | 51,85 | 51,45 | 51,45 | 0,39% | - |
| 13.05.2026 | 50,30 | 51,25 | 50,05 | 51,25 | 1,69% | - |
| 12.05.2026 | 49,38 | 50,40 | 49,36 | 50,40 | 0,00% | - |
| 11.05.2026 | 49,46 | 50,40 | 49,46 | 50,40 | 0,40% | - |
| 08.05.2026 | 48,98 | 50,20 | 48,98 | 50,20 | 1,70% | - |
| 07.05.2026 | 49,62 | 49,86 | 49,36 | 49,36 | -0,52% | - |
| 06.05.2026 | 49,28 | 49,62 | 49,28 | 49,62 | 0,36% | - |
| 05.05.2026 | 49,52 | 49,58 | 49,44 | 49,44 | -0,60% | - |
| 04.05.2026 | 49,24 | 49,74 | 49,18 | 49,74 | 1,06% | - |
| 30.04.2026 | 48,12 | 49,22 | 48,12 | 49,22 | 0,08% | - |
| 29.04.2026 | 49,40 | 49,40 | 49,18 | 49,18 | -1,24% | - |
| 28.04.2026 | 49,30 | 49,80 | 49,14 | 49,80 | 0,57% | - |
| 27.04.2026 | 49,04 | 49,54 | 48,94 | 49,52 | -0,68% | - |
| 24.04.2026 | 49,28 | 49,92 | 49,28 | 49,86 | -0,38% | - |
| 23.04.2026 | 49,12 | 50,05 | 49,12 | 50,05 | 0,83% | - |
| 22.04.2026 | 49,06 | 49,64 | 49,06 | 49,64 | -0,12% | - |
| 21.04.2026 | 49,78 | 50,00 | 49,70 | 49,70 | -1,09% | - |
| 20.04.2026 | 49,20 | 50,25 | 49,20 | 50,25 | 0,58% | - |
| 17.04.2026 | 49,62 | 50,10 | 49,62 | 49,96 | -1,17% | - |
| 16.04.2026 | 49,62 | 50,55 | 49,62 | 50,55 | 1,63% | - |
| 15.04.2026 | 48,82 | 49,74 | 48,82 | 49,74 | 1,93% | - |
| 14.04.2026 | 48,32 | 48,80 | 48,32 | 48,80 | 1,08% | - |
| 13.04.2026 | 48,18 | 48,28 | 48,18 | 48,28 | -0,90% | - |
| 10.04.2026 | 48,22 | 49,08 | 48,22 | 48,72 | -0,77% | - |
| 09.04.2026 | 48,96 | 49,14 | 48,96 | 49,10 | -0,57% | - |
| 08.04.2026 | 50,55 | 50,55 | 49,38 | 49,38 | -0,84% | - |
| 07.04.2026 | 49,50 | 49,80 | 49,50 | 49,80 | -0,32% | - |
| 02.04.2026 | 47,86 | 49,96 | 47,86 | 49,96 | 1,71% | - |
| 01.04.2026 | 49,52 | 49,52 | 49,06 | 49,12 | 0,74% | - |
| 31.03.2026 | 48,36 | 48,76 | 48,36 | 48,76 | -0,16% | - |
| 30.03.2026 | 48,56 | 49,04 | 48,56 | 48,84 | 0,49% | - |
| 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% | - |