51,550€
0,54%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 51,28 | 51,28 | 51,25 | 51,25 | -0,05% | - |
| 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 |
| 12.09.2025 | 54,75 | 54,80 | 53,60 | 53,93 | -1,46% | - |
| 11.09.2025 | 54,03 | 54,88 | 54,03 | 54,73 | 0,37% | 26,00 |
| 10.09.2025 | 54,48 | 54,53 | 54,38 | 54,53 | 0,05% | - |
| 09.09.2025 | 54,08 | 54,53 | 54,03 | 54,50 | 0,28% | - |
| 08.09.2025 | 54,23 | 54,53 | 54,13 | 54,35 | 0,32% | - |
| 05.09.2025 | 54,48 | 54,58 | 53,53 | 54,18 | -0,46% | 310,00 |
| 04.09.2025 | 54,50 | 55,15 | 54,25 | 54,43 | -0,18% | 235,00 |
| 03.09.2025 | 53,33 | 54,53 | 53,28 | 54,53 | 2,01% | - |
| 02.09.2025 | 53,08 | 53,50 | 52,98 | 53,45 | 0,28% | - |
| 01.09.2025 | 52,85 | 53,43 | 52,80 | 53,30 | 0,95% | 1.078,00 |
| 29.08.2025 | 53,18 | 53,38 | 52,73 | 52,80 | -0,75% | 12,00 |
| 28.08.2025 | 53,05 | 53,28 | 52,78 | 53,20 | 0,28% | - |
| 27.08.2025 | 52,85 | 53,58 | 52,73 | 53,05 | 0,33% | - |
| 26.08.2025 | 52,13 | 53,08 | 51,88 | 52,88 | 1,24% | 7,00 |
| 25.08.2025 | 52,28 | 52,55 | 52,13 | 52,23 | -0,33% | 7,00 |
| 22.08.2025 | 52,00 | 52,68 | 51,90 | 52,40 | 0,62% | - |
| 21.08.2025 | 52,45 | 52,45 | 51,98 | 52,08 | -0,81% | 200,00 |
| 20.08.2025 | 52,03 | 52,68 | 51,93 | 52,50 | 0,72% | - |
| 19.08.2025 | 51,83 | 52,35 | 51,63 | 52,13 | 0,53% | - |
| 18.08.2025 | 51,53 | 52,08 | 51,28 | 51,85 | 0,78% | 11,00 |
| 15.08.2025 | 51,40 | 51,55 | 51,30 | 51,45 | 0,15% | - |
| 14.08.2025 | 50,65 | 51,43 | 50,65 | 51,38 | 0,93% | 1,00 |
| 13.08.2025 | 50,50 | 51,00 | 50,35 | 50,90 | 0,94% | 50,00 |
| 12.08.2025 | 50,83 | 50,83 | 50,13 | 50,43 | -0,44% | 1.001,00 |
| 11.08.2025 | 50,30 | 51,98 | 50,28 | 50,65 | 1,66% | 1.299,00 |
| 08.08.2025 | 50,19 | 50,50 | 49,70 | 49,83 | -0,90% | - |
| 07.08.2025 | 50,55 | 50,55 | 49,96 | 50,28 | 0,10% | - |
| 06.08.2025 | 50,68 | 50,68 | 49,73 | 50,23 | -0,35% | 4,00 |
| 05.08.2025 | 50,65 | 51,00 | 50,33 | 50,40 | -0,30% | - |
| 04.08.2025 | 51,10 | 51,15 | 50,48 | 50,55 | -0,49% | 1,00 |
| 01.08.2025 | 50,15 | 50,88 | 49,54 | 50,80 | 0,94% | 1.000,00 |
| 31.07.2025 | 52,15 | 52,50 | 50,23 | 50,33 | -3,27% | 150,00 |
| 30.07.2025 | 54,38 | 54,38 | 51,63 | 52,03 | -4,19% | 478,00 |
| 29.07.2025 | 54,18 | 54,53 | 53,93 | 54,30 | 0,56% | 198,00 |
| 28.07.2025 | 54,38 | 54,43 | 53,63 | 54,00 | 0,28% | 338,00 |
| 25.07.2025 | 53,95 | 54,20 | 53,60 | 53,85 | -0,19% | 6,00 |
| 24.07.2025 | 53,85 | 54,10 | 53,40 | 53,95 | 0,14% | - |
| 23.07.2025 | 53,13 | 53,90 | 52,63 | 53,88 | 2,52% | - |
| 22.07.2025 | 51,73 | 52,68 | 51,68 | 52,55 | 1,45% | 148,00 |
| 21.07.2025 | 52,30 | 52,55 | 51,78 | 51,80 | -0,81% | - |
| 18.07.2025 | 52,70 | 52,78 | 52,15 | 52,23 | -0,52% | - |
| 17.07.2025 | 52,65 | 52,83 | 52,00 | 52,50 | 0,05% | 3,00 |
| 16.07.2025 | 51,98 | 52,53 | 51,83 | 52,48 | 0,77% | 16,00 |
| 15.07.2025 | 54,28 | 54,28 | 52,08 | 52,08 | -3,79% | 111,00 |
| 14.07.2025 | 53,98 | 54,48 | 53,78 | 54,13 | -0,51% | 2,00 |
| 11.07.2025 | 54,38 | 54,78 | 54,23 | 54,40 | -0,27% | 21,00 |
| 10.07.2025 | 53,98 | 54,78 | 53,98 | 54,55 | 0,83% | 8,00 |
| 09.07.2025 | 53,58 | 54,10 | 53,28 | 54,10 | 0,79% | - |
| 08.07.2025 | 53,78 | 54,00 | 53,23 | 53,68 | 0,19% | 22,00 |
| 07.07.2025 | 54,15 | 54,28 | 53,53 | 53,58 | -0,60% | - |
| 04.07.2025 | 53,23 | 54,45 | 53,18 | 53,90 | 0,84% | 50,00 |
| 03.07.2025 | 53,48 | 53,93 | 53,40 | 53,45 | -0,05% | 2,00 |
| 02.07.2025 | 54,33 | 54,55 | 53,13 | 53,48 | -1,20% | 213,00 |
| 01.07.2025 | 53,50 | 54,28 | 53,13 | 54,13 | 1,17% | - |
| 30.06.2025 | 53,88 | 54,05 | 53,35 | 53,50 | -0,65% | 51,00 |
| 27.06.2025 | 53,78 | 53,95 | 53,28 | 53,85 | 0,28% | 101,00 |
| 26.06.2025 | 53,48 | 53,98 | 53,43 | 53,70 | 0,61% | 103,00 |
| 25.06.2025 | 54,45 | 54,53 | 53,23 | 53,38 | -1,97% | 102,00 |
| 24.06.2025 | 54,95 | 55,08 | 54,03 | 54,45 | 0,46% | 161,00 |
| 23.06.2025 | 53,63 | 54,25 | 53,48 | 54,20 | 0,70% | 51,00 |
| 20.06.2025 | 53,93 | 54,48 | 53,25 | 53,83 | 0,61% | - |
| 19.06.2025 | 53,13 | 53,70 | 52,73 | 53,50 | 0,05% | - |
| 18.06.2025 | 54,23 | 54,43 | 53,03 | 53,48 | -1,06% | - |
| 17.06.2025 | 54,28 | 54,45 | 53,78 | 54,05 | -0,78% | - |
| 16.06.2025 | 54,30 | 54,80 | 53,98 | 54,48 | 0,55% | 35,00 |
| 13.06.2025 | 54,35 | 55,25 | 54,03 | 54,18 | -2,08% | 5,00 |
| 12.06.2025 | 54,78 | 55,38 | 54,60 | 55,33 | 0,41% | 184,00 |
| 11.06.2025 | 55,05 | 55,30 | 54,53 | 55,10 | -0,05% | 62,00 |
| 10.06.2025 | 54,38 | 55,28 | 54,38 | 55,13 | 1,52% | 143,00 |
| 09.06.2025 | 55,15 | 55,25 | 54,30 | 54,30 | -1,18% | 215,00 |
| 06.06.2025 | 52,90 | 55,08 | 52,83 | 54,95 | 4,22% | 177,00 |
| 05.06.2025 | 52,53 | 53,25 | 52,48 | 52,73 | 0,24% | 198,00 |
| 04.06.2025 | 53,40 | 53,40 | 51,98 | 52,60 | -1,27% | 214,00 |
| 03.06.2025 | 52,98 | 53,58 | 52,88 | 53,28 | 0,33% | 102,00 |
| 02.06.2025 | 52,60 | 53,13 | 52,38 | 53,10 | 0,38% | 15,00 |
| 30.05.2025 | 51,68 | 52,95 | 51,48 | 52,90 | 2,47% | 1,00 |