47,340€
-1,17%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 47,98 | 47,98 | 47,14 | 47,30 | -1,31% | 22,00 |
| 05.02.2026 | 48,29 | 48,37 | 47,78 | 47,93 | -0,60% | 120,00 |
| 04.02.2026 | 47,91 | 48,39 | 47,67 | 48,22 | 0,82% | 22,00 |
| 03.02.2026 | 48,40 | 48,40 | 47,31 | 47,83 | 2,00% | 1.102,00 |
| 02.02.2026 | 45,96 | 46,90 | 45,88 | 46,89 | 1,49% | 815,00 |
| 30.01.2026 | 46,28 | 46,87 | 46,06 | 46,20 | -1,35% | 248,00 |
| 29.01.2026 | 46,20 | 46,84 | 45,89 | 46,83 | 1,80% | 21,00 |
| 28.01.2026 | 47,02 | 47,02 | 45,93 | 46,00 | -1,41% | - |
| 27.01.2026 | 47,50 | 47,62 | 46,60 | 46,66 | -1,46% | 18,00 |
| 26.01.2026 | 46,86 | 47,60 | 46,61 | 47,35 | 0,89% | 399,00 |
| 23.01.2026 | 46,62 | 46,97 | 46,50 | 46,93 | 0,54% | 64,00 |
| 22.01.2026 | 46,99 | 47,30 | 46,61 | 46,68 | -0,89% | 80,00 |
| 21.01.2026 | 47,40 | 47,60 | 46,12 | 47,10 | -0,30% | 138,00 |
| 20.01.2026 | 47,51 | 47,73 | 47,11 | 47,24 | -0,88% | 120,00 |
| 19.01.2026 | 47,18 | 47,97 | 47,10 | 47,66 | -0,73% | 41,00 |
| 16.01.2026 | 48,22 | 48,60 | 47,95 | 48,01 | -0,29% | - |
| 15.01.2026 | 48,71 | 48,75 | 47,93 | 48,15 | -0,50% | 144,00 |
| 14.01.2026 | 48,02 | 48,98 | 48,00 | 48,39 | 0,81% | - |
| 13.01.2026 | 49,87 | 49,93 | 48,00 | 48,00 | -3,71% | - |
| 12.01.2026 | 49,56 | 50,03 | 49,38 | 49,85 | 0,46% | 52,00 |
| 09.01.2026 | 49,48 | 49,85 | 49,13 | 49,62 | 0,28% | - |
| 08.01.2026 | 48,12 | 49,48 | 48,08 | 49,48 | 2,55% | - |
| 07.01.2026 | 47,93 | 48,75 | 47,88 | 48,25 | 0,50% | 295,00 |
| 06.01.2026 | 47,42 | 48,46 | 47,30 | 48,01 | 1,57% | 64,00 |
| 05.01.2026 | 48,54 | 48,76 | 47,25 | 47,27 | -2,21% | 3,00 |
| 02.01.2026 | 48,57 | 48,88 | 48,13 | 48,34 | -0,51% | 9,00 |
| 30.12.2025 | 48,48 | 48,62 | 48,24 | 48,59 | 0,19% | 98,00 |
| 29.12.2025 | 48,73 | 48,79 | 48,44 | 48,50 | -0,31% | 19,00 |
| 23.12.2025 | 48,87 | 49,02 | 48,57 | 48,65 | -0,47% | 131,00 |
| 22.12.2025 | 48,07 | 48,88 | 48,03 | 48,88 | 1,58% | 22,00 |
| 19.12.2025 | 48,46 | 48,57 | 48,03 | 48,12 | -0,70% | - |
| 18.12.2025 | 48,48 | 48,62 | 48,13 | 48,46 | 0,17% | - |
| 17.12.2025 | 48,10 | 49,11 | 47,81 | 48,38 | 0,73% | - |
| 16.12.2025 | 48,07 | 48,44 | 47,84 | 48,03 | -0,46% | 50,00 |
| 15.12.2025 | 48,42 | 48,64 | 47,66 | 48,25 | 0,00% | 8,00 |
| 12.12.2025 | 48,30 | 48,39 | 47,66 | 48,25 | 0,08% | - |
| 11.12.2025 | 47,20 | 48,27 | 47,10 | 48,21 | 1,39% | 117,00 |
| 10.12.2025 | 48,00 | 48,22 | 47,24 | 47,55 | -0,96% | 259,00 |
| 09.12.2025 | 49,16 | 49,20 | 47,99 | 48,01 | -2,14% | - |
| 08.12.2025 | 48,70 | 49,96 | 48,50 | 49,06 | 0,62% | 446,00 |
| 05.12.2025 | 48,97 | 49,33 | 48,60 | 48,76 | -0,20% | 109,00 |
| 04.12.2025 | 49,70 | 49,77 | 48,86 | 48,86 | -1,49% | 11,00 |
| 03.12.2025 | 49,68 | 49,79 | 48,99 | 49,60 | -0,10% | - |
| 02.12.2025 | 50,43 | 50,48 | 49,41 | 49,65 | -1,49% | 101,00 |
| 01.12.2025 | 51,18 | 51,23 | 50,08 | 50,40 | -1,13% | 81,00 |
| 28.11.2025 | 50,53 | 51,03 | 50,35 | 50,98 | 0,89% | 20,00 |
| 27.11.2025 | 50,65 | 50,70 | 50,33 | 50,53 | -0,15% | 2,00 |
| 26.11.2025 | 51,05 | 51,10 | 50,08 | 50,60 | -0,49% | 124,00 |
| 25.11.2025 | 50,11 | 50,88 | 49,51 | 50,85 | 1,56% | 16,00 |
| 24.11.2025 | 50,45 | 50,65 | 49,83 | 50,07 | -1,78% | 8,00 |
| 21.11.2025 | 49,84 | 51,10 | 49,67 | 50,98 | 2,12% | - |
| 20.11.2025 | 50,80 | 50,95 | 49,76 | 49,92 | -0,77% | - |
| 19.11.2025 | 51,88 | 51,95 | 50,16 | 50,30 | -3,18% | 41,00 |
| 18.11.2025 | 51,65 | 52,15 | 51,10 | 51,95 | -0,43% | - |
| 17.11.2025 | 52,70 | 52,95 | 52,08 | 52,18 | -1,14% | 30,00 |
| 14.11.2025 | 51,95 | 52,88 | 51,80 | 52,78 | 1,64% | 50,00 |
| 13.11.2025 | 53,53 | 53,68 | 51,80 | 51,93 | -2,85% | - |
| 12.11.2025 | 52,35 | 54,45 | 52,13 | 53,45 | 2,05% | 95,00 |
| 11.11.2025 | 50,50 | 52,40 | 50,33 | 52,38 | 3,51% | 103,00 |
| 10.11.2025 | 50,38 | 50,65 | 49,70 | 50,60 | 1,35% | - |
| 07.11.2025 | 50,17 | 50,28 | 49,52 | 49,93 | -0,27% | 203,00 |
| 06.11.2025 | 50,80 | 50,90 | 50,02 | 50,06 | -1,70% | - |
| 05.11.2025 | 50,85 | 50,93 | 50,73 | 50,93 | -0,05% | - |
| 04.11.2025 | 50,55 | 51,23 | 50,33 | 50,95 | -0,88% | 111,00 |
| 03.11.2025 | 51,60 | 51,73 | 51,28 | 51,40 | -0,24% | 669,00 |
| 31.10.2025 | 51,83 | 52,13 | 51,35 | 51,53 | -0,72% | 110,00 |
| 30.10.2025 | 50,78 | 52,08 | 50,38 | 51,90 | 1,81% | 140,00 |
| 29.10.2025 | 50,60 | 51,05 | 50,58 | 50,98 | 0,74% | - |
| 28.10.2025 | 51,30 | 51,35 | 50,55 | 50,60 | -1,46% | - |
| 27.10.2025 | 52,05 | 52,05 | 51,03 | 51,35 | 0,54% | 41,00 |
| 24.10.2025 | 51,55 | 51,68 | 50,98 | 51,08 | -0,68% | 29,00 |
| 23.10.2025 | 51,58 | 51,63 | 50,98 | 51,43 | 0,00% | 7,00 |
| 22.10.2025 | 50,88 | 51,78 | 50,73 | 51,43 | 0,83% | - |
| 21.10.2025 | 51,73 | 51,73 | 50,53 | 51,00 | -1,50% | 250,00 |
| 20.10.2025 | 52,50 | 52,55 | 51,63 | 51,78 | 0,19% | 20,00 |
| 17.10.2025 | 51,88 | 52,03 | 51,43 | 51,68 | 0,24% | 51,00 |
| 16.10.2025 | 51,28 | 51,58 | 51,25 | 51,55 | 0,54% | - |
| 15.10.2025 | 52,30 | 52,40 | 50,95 | 51,28 | -1,16% | 11,00 |
| 14.10.2025 | 52,00 | 52,03 | 51,55 | 51,88 | -0,34% | - |
| 13.10.2025 | 51,83 | 52,28 | 51,70 | 52,05 | 1,22% | 546,00 |
| 10.10.2025 | 52,73 | 52,90 | 51,40 | 51,43 | -2,23% | 20,00 |
| 09.10.2025 | 54,13 | 54,18 | 52,23 | 52,60 | -2,68% | 221,00 |
| 08.10.2025 | 53,50 | 54,28 | 53,25 | 54,05 | 1,12% | - |
| 07.10.2025 | 53,48 | 54,05 | 53,18 | 53,45 | -0,19% | 3,00 |
| 06.10.2025 | 53,15 | 53,75 | 53,05 | 53,55 | 1,09% | 208,00 |
| 03.10.2025 | 53,03 | 53,65 | 52,93 | 52,98 | -0,09% | - |
| 02.10.2025 | 53,43 | 53,43 | 52,78 | 53,03 | -0,42% | 20,00 |
| 01.10.2025 | 51,73 | 53,33 | 51,63 | 53,25 | 2,90% | 313,00 |
| 30.09.2025 | 51,10 | 51,95 | 51,10 | 51,75 | 1,07% | 1,00 |
| 29.09.2025 | 50,78 | 51,40 | 50,78 | 51,20 | 1,24% | - |
| 26.09.2025 | 50,88 | 51,03 | 50,23 | 50,58 | -0,54% | 180,00 |
| 25.09.2025 | 52,38 | 52,38 | 50,60 | 50,85 | -2,68% | - |
| 24.09.2025 | 52,48 | 52,48 | 52,18 | 52,25 | -0,67% | - |
| 23.09.2025 | 52,98 | 53,18 | 52,58 | 52,60 | -0,43% | - |
| 22.09.2025 | 52,90 | 53,18 | 52,73 | 52,83 | 0,00% | 167,00 |
| 19.09.2025 | 53,08 | 53,35 | 52,48 | 52,83 | -0,47% | - |
| 18.09.2025 | 52,88 | 53,38 | 52,83 | 53,08 | 0,76% | 40,00 |
| 17.09.2025 | 53,15 | 53,23 | 52,68 | 52,68 | -0,80% | 3,00 |
| 16.09.2025 | 53,63 | 53,63 | 52,98 | 53,10 | -0,89% | 130,00 |
| 15.09.2025 | 54,05 | 54,15 | 53,30 | 53,58 | -0,65% | 96,00 |