51,675€
0,98%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 51,18 | 51,90 | 51,15 | 51,68 | 0,98% | 68,00 |
| 15.05.2025 | 50,13 | 51,23 | 50,10 | 51,18 | 1,69% | 1,00 |
| 14.05.2025 | 51,70 | 51,85 | 50,13 | 50,33 | -2,66% | 3,00 |
| 13.05.2025 | 51,60 | 52,70 | 51,50 | 51,70 | -0,19% | 112,00 |
| 12.05.2025 | 52,73 | 52,73 | 50,78 | 51,80 | -0,77% | 24,00 |
| 09.05.2025 | 52,73 | 53,18 | 52,05 | 52,20 | -0,67% | - |
| 08.05.2025 | 53,03 | 54,33 | 52,03 | 52,55 | -0,66% | - |
| 07.05.2025 | 53,28 | 53,33 | 51,88 | 52,90 | -0,24% | 85,00 |
| 06.05.2025 | 53,08 | 53,30 | 52,63 | 53,03 | -0,24% | 1,00 |
| 05.05.2025 | 52,68 | 53,43 | 52,63 | 53,15 | 0,57% | 179,00 |
| 02.05.2025 | 52,05 | 52,90 | 51,90 | 52,85 | 1,39% | 128,00 |
| 30.04.2025 | 50,19 | 52,30 | 50,15 | 52,13 | 3,58% | 416,00 |
| 29.04.2025 | 49,37 | 50,38 | 48,90 | 50,33 | 1,83% | 392,00 |
| 28.04.2025 | 49,18 | 49,55 | 48,95 | 49,42 | -0,10% | 161,00 |
| 25.04.2025 | 49,50 | 50,02 | 49,20 | 49,47 | 0,04% | 670,00 |
| 24.04.2025 | 48,87 | 49,64 | 48,64 | 49,45 | 0,98% | 260,00 |
| 23.04.2025 | 49,03 | 49,13 | 48,38 | 48,97 | 0,84% | 146,00 |
| 22.04.2025 | 48,26 | 48,63 | 47,68 | 48,56 | 0,37% | 10,00 |
| 17.04.2025 | 48,39 | 48,79 | 47,76 | 48,38 | 1,02% | 307,00 |
| 16.04.2025 | 47,49 | 48,53 | 47,49 | 47,89 | -0,77% | - |
| 15.04.2025 | 47,77 | 48,49 | 47,63 | 48,26 | 1,09% | 91,00 |
| 14.04.2025 | 47,68 | 47,95 | 47,11 | 47,74 | 0,48% | 168,00 |
| 11.04.2025 | 46,50 | 47,65 | 45,46 | 47,51 | 2,88% | 435,00 |
| 10.04.2025 | 48,40 | 48,50 | 44,98 | 46,18 | -5,31% | 107,00 |
| 09.04.2025 | 45,59 | 49,17 | 43,98 | 48,77 | 6,46% | 1.679,00 |
| 08.04.2025 | 47,66 | 47,78 | 45,29 | 45,81 | -1,70% | 474,00 |
| 07.04.2025 | 48,89 | 49,29 | 46,00 | 46,60 | -6,35% | 467,00 |
| 04.04.2025 | 51,20 | 51,78 | 49,76 | 49,76 | -2,86% | 1.299,00 |
| 03.04.2025 | 50,43 | 51,85 | 50,43 | 51,23 | -1,01% | - |
| 02.04.2025 | 52,68 | 52,90 | 50,78 | 51,75 | -1,99% | 7,00 |
| 01.04.2025 | 52,53 | 53,18 | 52,48 | 52,80 | 0,38% | 2,00 |
| 31.03.2025 | 52,65 | 53,05 | 52,03 | 52,60 | -1,03% | 564,00 |
| 28.03.2025 | 52,90 | 53,48 | 52,68 | 53,15 | 0,05% | 114,00 |
| 27.03.2025 | 52,68 | 53,63 | 52,43 | 53,13 | 0,62% | - |
| 26.03.2025 | 53,98 | 54,13 | 52,65 | 52,80 | -2,22% | 5.652,00 |
| 25.03.2025 | 53,23 | 54,28 | 53,23 | 54,00 | 1,22% | 139,00 |
| 24.03.2025 | 53,75 | 53,90 | 53,03 | 53,35 | -0,14% | 133,00 |
| 21.03.2025 | 53,88 | 53,98 | 52,83 | 53,43 | -1,02% | 20,00 |
| 20.03.2025 | 53,18 | 54,10 | 53,05 | 53,98 | 1,22% | 115,00 |
| 19.03.2025 | 53,43 | 53,78 | 53,03 | 53,33 | -0,19% | - |
| 18.03.2025 | 53,60 | 53,75 | 53,03 | 53,43 | -0,33% | 44,00 |
| 17.03.2025 | 52,63 | 53,75 | 52,35 | 53,60 | 1,42% | 1.304,00 |
| 14.03.2025 | 53,18 | 53,18 | 52,28 | 52,85 | 0,05% | 24,00 |
| 13.03.2025 | 52,90 | 53,08 | 52,38 | 52,83 | -0,19% | 15,00 |
| 12.03.2025 | 52,63 | 53,25 | 52,50 | 52,93 | 0,81% | 86,00 |
| 11.03.2025 | 54,73 | 55,13 | 52,03 | 52,50 | -3,67% | 1.522,00 |
| 10.03.2025 | 53,93 | 54,65 | 53,48 | 54,50 | 0,74% | 159,00 |
| 07.03.2025 | 53,08 | 54,15 | 52,58 | 54,10 | 1,79% | 51,00 |
| 06.03.2025 | 54,50 | 54,60 | 52,63 | 53,15 | -2,07% | 108,00 |
| 05.03.2025 | 54,95 | 55,05 | 53,53 | 54,28 | -0,41% | 162,00 |
| 04.03.2025 | 54,55 | 55,08 | 54,25 | 54,50 | -0,09% | 88,00 |
| 03.03.2025 | 54,48 | 55,10 | 54,25 | 54,55 | 0,46% | 272,00 |
| 28.02.2025 | 53,78 | 54,48 | 53,60 | 54,30 | 0,37% | 157,00 |
| 27.02.2025 | 53,90 | 54,55 | 53,53 | 54,10 | 0,74% | 120,00 |
| 26.02.2025 | 54,13 | 54,23 | 53,58 | 53,70 | -0,28% | 27,00 |
| 25.02.2025 | 54,03 | 54,48 | 53,38 | 53,85 | -0,14% | 384,00 |
| 24.02.2025 | 54,38 | 54,73 | 53,90 | 53,93 | 0,28% | - |
| 21.02.2025 | 54,98 | 55,03 | 53,65 | 53,78 | -2,05% | 100,00 |
| 20.02.2025 | 55,73 | 55,95 | 54,80 | 54,90 | -1,35% | 113,00 |
| 19.02.2025 | 56,93 | 57,08 | 55,35 | 55,65 | -1,94% | 197,00 |
| 18.02.2025 | 59,75 | 60,03 | 55,50 | 56,75 | -5,14% | 524,00 |
| 17.02.2025 | 59,55 | 60,13 | 59,25 | 59,83 | 0,59% | 128,00 |
| 14.02.2025 | 60,70 | 60,90 | 59,23 | 59,48 | -1,90% | 385,00 |
| 13.02.2025 | 59,60 | 60,98 | 58,88 | 60,63 | 1,89% | 498,00 |
| 12.02.2025 | 58,68 | 59,58 | 58,60 | 59,50 | 1,36% | 39,00 |
| 11.02.2025 | 58,50 | 58,75 | 58,10 | 58,70 | 0,21% | 4,00 |
| 10.02.2025 | 58,68 | 58,88 | 58,18 | 58,58 | 0,21% | - |
| 07.02.2025 | 59,63 | 59,65 | 57,70 | 58,45 | -1,81% | 776,00 |
| 06.02.2025 | 59,70 | 59,95 | 59,23 | 59,53 | -0,17% | 363,00 |
| 05.02.2025 | 58,85 | 59,68 | 58,73 | 59,63 | 1,02% | 1.208,00 |
| 04.02.2025 | 59,30 | 59,55 | 58,68 | 59,03 | -0,21% | 1.175,00 |
| 03.02.2025 | 57,10 | 59,48 | 57,05 | 59,15 | 1,24% | 26,00 |
| 31.01.2025 | 58,98 | 59,25 | 58,38 | 58,43 | -0,93% | 57,00 |
| 30.01.2025 | 58,40 | 59,23 | 58,20 | 58,98 | 1,33% | - |
| 29.01.2025 | 58,10 | 58,63 | 57,70 | 58,20 | 1,04% | - |
| 28.01.2025 | 56,55 | 57,78 | 56,43 | 57,60 | 1,05% | 317,00 |
| 27.01.2025 | 55,33 | 57,05 | 55,10 | 57,00 | 2,01% | 11,00 |
| 24.01.2025 | 56,08 | 56,28 | 55,75 | 55,88 | -0,22% | 98,00 |
| 23.01.2025 | 55,68 | 56,00 | 55,33 | 56,00 | 0,72% | - |
| 22.01.2025 | 55,25 | 56,00 | 55,13 | 55,60 | 0,59% | 2,00 |
| 21.01.2025 | 54,43 | 55,30 | 54,20 | 55,28 | 1,19% | 126,00 |
| 20.01.2025 | 54,95 | 55,03 | 54,15 | 54,63 | -0,46% | - |
| 17.01.2025 | 54,88 | 55,08 | 54,33 | 54,88 | 0,14% | 407,00 |
| 16.01.2025 | 54,48 | 55,05 | 54,13 | 54,80 | 1,20% | 601,00 |
| 15.01.2025 | 52,63 | 54,25 | 52,63 | 54,15 | 2,85% | 13,00 |
| 14.01.2025 | 53,00 | 53,13 | 52,48 | 52,65 | -0,43% | - |
| 13.01.2025 | 53,28 | 53,50 | 52,53 | 52,88 | -1,12% | 5,00 |
| 10.01.2025 | 53,90 | 54,00 | 53,28 | 53,48 | -1,02% | - |
| 09.01.2025 | 53,25 | 54,18 | 53,05 | 54,03 | 1,27% | 75,00 |
| 08.01.2025 | 52,48 | 53,50 | 52,18 | 53,35 | 1,72% | 2.732,00 |
| 07.01.2025 | 51,48 | 52,68 | 51,38 | 52,45 | 1,80% | 204,00 |
| 06.01.2025 | 51,60 | 51,85 | 51,13 | 51,53 | 0,19% | 164,00 |
| 03.01.2025 | 51,60 | 51,83 | 51,35 | 51,43 | -0,10% | - |
| 02.01.2025 | 50,70 | 51,80 | 50,65 | 51,48 | 1,23% | 2,00 |
| 30.12.2024 | 50,70 | 51,03 | 50,60 | 50,85 | 0,05% | - |
| 27.12.2024 | 50,58 | 51,08 | 50,18 | 50,83 | 0,10% | 180,00 |
| 23.12.2024 | 50,33 | 50,90 | 49,94 | 50,78 | 1,04% | 10,00 |
| 20.12.2024 | 50,05 | 50,53 | 49,15 | 50,25 | -0,10% | 595,00 |
| 19.12.2024 | 49,95 | 50,48 | 49,84 | 50,30 | 0,48% | 11,00 |
| 18.12.2024 | 50,65 | 50,85 | 49,96 | 50,06 | -1,12% | 3,00 |