51,275€
1,33%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 50,63 | 51,40 | 50,33 | 51,28 | 1,33% | 9,00 |
| 16.05.2024 | 51,55 | 52,33 | 50,58 | 50,60 | -1,89% | - |
| 15.05.2024 | 50,90 | 51,93 | 50,80 | 51,58 | 1,38% | 571,00 |
| 14.05.2024 | 50,48 | 51,15 | 50,33 | 50,88 | 0,79% | 13,00 |
| 13.05.2024 | 50,90 | 50,90 | 50,25 | 50,48 | -0,64% | 20,00 |
| 10.05.2024 | 50,45 | 51,40 | 50,40 | 50,80 | 0,84% | - |
| 09.05.2024 | 51,10 | 51,33 | 50,08 | 50,38 | -1,66% | 117,00 |
| 08.05.2024 | 51,05 | 51,38 | 50,70 | 51,23 | 0,29% | - |
| 07.05.2024 | 50,40 | 51,13 | 50,13 | 51,08 | 1,19% | 111,00 |
| 06.05.2024 | 50,83 | 51,18 | 50,18 | 50,48 | -0,69% | - |
| 03.05.2024 | 50,40 | 51,18 | 50,18 | 50,83 | 0,99% | - |
| 02.05.2024 | 49,83 | 50,43 | 49,68 | 50,33 | 1,00% | 10,00 |
| 30.04.2024 | 49,40 | 50,18 | 49,24 | 49,83 | 0,80% | 2.000,00 |
| 29.04.2024 | 49,12 | 49,49 | 49,12 | 49,43 | 0,59% | 13,00 |
| 26.04.2024 | 49,24 | 49,42 | 48,93 | 49,14 | 0,39% | - |
| 25.04.2024 | 49,87 | 49,98 | 48,37 | 48,95 | -2,15% | - |
| 24.04.2024 | 53,73 | 54,15 | 49,86 | 50,03 | -5,79% | - |
| 23.04.2024 | 51,30 | 54,23 | 51,25 | 53,10 | 3,51% | 187,00 |
| 22.04.2024 | 50,08 | 51,50 | 49,70 | 51,30 | 3,14% | - |
| 19.04.2024 | 49,25 | 50,08 | 49,09 | 49,74 | 0,44% | - |
| 18.04.2024 | 49,22 | 49,85 | 48,63 | 49,52 | 1,21% | 23,00 |
| 17.04.2024 | 49,25 | 49,29 | 48,62 | 48,93 | -1,09% | 118,00 |
| 16.04.2024 | 49,42 | 49,64 | 48,85 | 49,47 | -0,30% | 20,00 |
| 15.04.2024 | 49,58 | 50,11 | 49,33 | 49,62 | 0,81% | 597,00 |
| 12.04.2024 | 49,45 | 50,04 | 49,14 | 49,22 | -0,38% | - |
| 11.04.2024 | 49,99 | 50,05 | 48,55 | 49,41 | -1,12% | 45,00 |
| 10.04.2024 | 49,83 | 50,03 | 49,03 | 49,97 | 0,52% | 100,00 |
| 09.04.2024 | 49,80 | 49,87 | 49,18 | 49,71 | -0,23% | 3,00 |
| 08.04.2024 | 49,35 | 49,97 | 48,61 | 49,83 | 0,96% | 1.126,00 |
| 05.04.2024 | 49,23 | 49,64 | 48,54 | 49,35 | 0,37% | 749,00 |
| 04.04.2024 | 50,55 | 50,85 | 49,11 | 49,17 | -2,68% | 200,00 |
| 03.04.2024 | 50,63 | 50,85 | 50,02 | 50,53 | -0,64% | 108,00 |
| 02.04.2024 | 51,03 | 51,53 | 50,68 | 50,85 | -0,51% | 3,00 |
| 28.03.2024 | 51,89 | 51,89 | 51,05 | 51,11 | -1,52% | 96,00 |
| 27.03.2024 | 51,57 | 52,18 | 51,53 | 51,90 | 0,74% | 234,00 |
| 26.03.2024 | 52,06 | 52,11 | 51,18 | 51,52 | -0,83% | 110,00 |
| 25.03.2024 | 52,38 | 52,47 | 51,89 | 51,95 | -0,84% | 174,00 |
| 22.03.2024 | 51,16 | 52,52 | 51,08 | 52,39 | 2,18% | 1.049,00 |
| 21.03.2024 | 51,46 | 51,62 | 51,16 | 51,27 | -0,08% | 3.302,00 |
| 20.03.2024 | 51,03 | 51,54 | 50,84 | 51,31 | 0,39% | 100,00 |
| 19.03.2024 | 51,72 | 51,86 | 50,63 | 51,11 | -1,35% | 100,00 |
| 18.03.2024 | 53,05 | 53,09 | 51,78 | 51,81 | -2,25% | - |
| 15.03.2024 | 52,68 | 53,26 | 52,66 | 53,00 | 0,49% | 2,00 |
| 14.03.2024 | 52,91 | 53,20 | 52,55 | 52,74 | -0,23% | 1,00 |
| 13.03.2024 | 53,14 | 53,38 | 52,80 | 52,86 | -0,58% | - |
| 12.03.2024 | 53,00 | 53,19 | 52,42 | 53,17 | 0,66% | - |
| 11.03.2024 | 52,62 | 52,94 | 52,44 | 52,82 | 0,32% | 54,00 |
| 08.03.2024 | 52,65 | 53,05 | 52,35 | 52,65 | 0,00% | 95,00 |
| 07.03.2024 | 51,85 | 52,79 | 51,67 | 52,65 | 1,25% | 318,00 |
| 06.03.2024 | 51,72 | 52,10 | 51,31 | 52,00 | 0,76% | 17,00 |
| 05.03.2024 | 51,51 | 52,02 | 51,43 | 51,61 | -0,25% | 306,00 |
| 04.03.2024 | 52,06 | 52,14 | 51,67 | 51,74 | -0,65% | - |
| 01.03.2024 | 52,11 | 52,16 | 51,10 | 52,08 | 0,19% | 348,00 |
| 29.02.2024 | 50,73 | 51,98 | 50,71 | 51,98 | 2,59% | 19,00 |
| 28.02.2024 | 50,92 | 51,38 | 50,60 | 50,67 | -0,59% | 19,00 |
| 27.02.2024 | 51,59 | 51,84 | 50,75 | 50,97 | -1,34% | 231,00 |
| 26.02.2024 | 52,79 | 53,28 | 51,20 | 51,66 | -2,31% | 41,00 |
| 23.02.2024 | 51,74 | 52,94 | 51,68 | 52,88 | 2,10% | 126,00 |
| 22.02.2024 | 52,55 | 52,92 | 51,13 | 51,79 | -0,92% | 10,00 |
| 21.02.2024 | 52,23 | 52,29 | 51,47 | 52,27 | 0,21% | 10,00 |
| 20.02.2024 | 51,17 | 52,40 | 51,11 | 52,16 | 1,80% | 329,00 |
| 19.02.2024 | 50,90 | 51,30 | 50,42 | 51,24 | 0,79% | - |
| 16.02.2024 | 50,97 | 51,13 | 50,66 | 50,84 | -0,10% | 19,00 |
| 15.02.2024 | 50,70 | 50,93 | 50,31 | 50,89 | 0,49% | 34,00 |
| 14.02.2024 | 50,28 | 50,76 | 50,21 | 50,64 | 0,94% | 69,00 |
| 13.02.2024 | 50,54 | 50,72 | 49,88 | 50,17 | -0,77% | 20,00 |
| 12.02.2024 | 50,68 | 50,78 | 50,21 | 50,56 | -0,34% | 15,00 |
| 09.02.2024 | 50,38 | 50,79 | 50,21 | 50,73 | 0,63% | - |
| 08.02.2024 | 50,59 | 50,79 | 50,01 | 50,41 | -0,30% | 41,00 |
| 07.02.2024 | 51,17 | 51,28 | 50,43 | 50,56 | -1,21% | 17,00 |
| 06.02.2024 | 50,98 | 51,32 | 50,70 | 51,18 | 0,41% | 162,00 |
| 05.02.2024 | 50,75 | 51,05 | 50,22 | 50,97 | 0,26% | 134,00 |
| 02.02.2024 | 51,27 | 51,29 | 50,58 | 50,84 | -0,70% | 5,00 |
| 01.02.2024 | 51,02 | 51,64 | 50,57 | 51,20 | 0,16% | 576,00 |
| 31.01.2024 | 50,91 | 51,51 | 50,57 | 51,12 | 0,22% | 22,00 |
| 30.01.2024 | 50,78 | 51,03 | 50,47 | 51,01 | 0,33% | 330,00 |
| 29.01.2024 | 50,81 | 51,04 | 50,42 | 50,84 | -0,08% | 585,00 |
| 26.01.2024 | 49,96 | 51,04 | 49,96 | 50,88 | 1,47% | 43,00 |
| 25.01.2024 | 49,88 | 50,16 | 49,43 | 50,15 | 0,59% | 27,00 |
| 24.01.2024 | 50,13 | 50,33 | 49,66 | 49,85 | -0,06% | - |
| 23.01.2024 | 49,66 | 49,92 | 49,01 | 49,88 | 0,72% | 86,00 |
| 22.01.2024 | 50,09 | 50,25 | 49,17 | 49,53 | -1,03% | 60,00 |
| 19.01.2024 | 49,96 | 50,15 | 49,41 | 50,04 | 0,09% | 1,00 |
| 18.01.2024 | 50,58 | 50,68 | 48,93 | 50,00 | -1,02% | 300,00 |
| 17.01.2024 | 49,73 | 50,70 | 49,61 | 50,51 | 0,77% | 36,00 |
| 16.01.2024 | 49,76 | 50,27 | 49,41 | 50,13 | 0,23% | 425,00 |
| 15.01.2024 | 51,12 | 51,18 | 49,94 | 50,01 | -2,00% | 6,00 |
| 12.01.2024 | 49,62 | 51,05 | 49,47 | 51,03 | 2,97% | 500,00 |
| 11.01.2024 | 49,47 | 49,94 | 49,12 | 49,56 | 0,64% | 351,00 |
| 10.01.2024 | 48,77 | 49,28 | 48,37 | 49,25 | 0,68% | - |
| 09.01.2024 | 48,35 | 48,97 | 48,12 | 48,91 | 1,04% | 10,00 |
| 08.01.2024 | 47,66 | 48,44 | 47,55 | 48,41 | 1,36% | 31,00 |
| 05.01.2024 | 48,25 | 48,29 | 47,30 | 47,76 | -1,27% | - |
| 04.01.2024 | 48,05 | 48,63 | 48,05 | 48,37 | 0,73% | - |
| 03.01.2024 | 48,88 | 49,18 | 47,83 | 48,02 | -1,78% | - |
| 02.01.2024 | 48,91 | 49,35 | 48,79 | 48,89 | -0,10% | 283,00 |
| 29.12.2023 | 48,55 | 49,08 | 48,49 | 48,94 | 0,99% | 215,00 |
| 28.12.2023 | 48,51 | 48,56 | 48,19 | 48,46 | 0,16% | 179,00 |
| 27.12.2023 | 47,99 | 48,60 | 47,88 | 48,39 | 0,32% | 199,00 |
| 22.12.2023 | 48,05 | 48,38 | 47,94 | 48,23 | -0,09% | 540,00 |