51,525€
0,44%
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 | 52,15 | 52,25 | 51,43 | 51,65 | 0,68% | 1,00 |
| 13.05.2026 | 51,15 | 51,53 | 49,35 | 51,30 | 2,96% | 1.276,00 |
| 12.05.2026 | 49,62 | 49,91 | 49,42 | 49,83 | -0,05% | 113,00 |
| 11.05.2026 | 49,97 | 50,75 | 49,70 | 49,85 | -0,60% | 1,00 |
| 08.05.2026 | 49,44 | 50,43 | 49,36 | 50,15 | 1,68% | 91,00 |
| 07.05.2026 | 50,02 | 50,23 | 49,25 | 49,32 | -1,35% | 55,00 |
| 06.05.2026 | 49,78 | 50,03 | 49,54 | 50,00 | 1,35% | 12,00 |
| 05.05.2026 | 49,88 | 50,03 | 49,08 | 49,33 | -0,97% | 289,00 |
| 04.05.2026 | 49,76 | 50,43 | 49,36 | 49,82 | 0,19% | 4,00 |
| 30.04.2026 | 48,61 | 49,76 | 48,49 | 49,72 | 1,64% | 2.061,00 |
| 29.04.2026 | 49,98 | 50,03 | 48,81 | 48,92 | -1,80% | - |
| 28.04.2026 | 49,78 | 50,08 | 49,05 | 49,82 | 0,00% | - |
| 27.04.2026 | 49,54 | 50,03 | 49,50 | 49,82 | 0,19% | - |
| 24.04.2026 | 49,85 | 50,18 | 49,47 | 49,72 | -0,06% | - |
| 23.04.2026 | 49,56 | 50,28 | 49,16 | 49,75 | 0,06% | 1,00 |
| 22.04.2026 | 49,51 | 50,07 | 49,16 | 49,72 | 1,30% | 131,00 |
| 21.04.2026 | 50,38 | 50,55 | 48,98 | 49,08 | -2,24% | 5,00 |
| 20.04.2026 | 49,74 | 50,63 | 49,66 | 50,21 | 0,07% | 57,00 |
| 17.04.2026 | 50,12 | 50,48 | 50,04 | 50,17 | 0,22% | 29,00 |
| 16.04.2026 | 50,22 | 50,85 | 49,90 | 50,06 | 0,29% | 203,00 |
| 15.04.2026 | 49,27 | 50,28 | 49,23 | 49,92 | 1,60% | 122,00 |
| 14.04.2026 | 48,88 | 49,17 | 48,61 | 49,13 | 0,45% | 95,00 |
| 13.04.2026 | 48,21 | 48,93 | 48,02 | 48,91 | 0,27% | 229,00 |
| 10.04.2026 | 49,06 | 49,35 | 48,49 | 48,78 | -0,14% | 122,00 |
| 09.04.2026 | 49,49 | 49,75 | 48,61 | 48,85 | -1,67% | 100,00 |
| 08.04.2026 | 51,40 | 51,60 | 48,94 | 49,68 | 0,18% | 147,00 |
| 07.04.2026 | 49,97 | 50,35 | 49,07 | 49,59 | -0,85% | 278,00 |
| 02.04.2026 | 48,37 | 50,25 | 48,35 | 50,02 | 1,06% | 110,00 |
| 01.04.2026 | 49,83 | 50,38 | 49,01 | 49,49 | -0,63% | 508,00 |
| 31.03.2026 | 49,03 | 49,93 | 48,73 | 49,81 | 2,63% | 31,00 |
| 30.03.2026 | 48,89 | 49,44 | 48,25 | 48,53 | -0,61% | 364,00 |
| 27.03.2026 | 48,60 | 49,36 | 48,12 | 48,83 | 0,60% | 209,00 |
| 26.03.2026 | 45,87 | 50,45 | 45,71 | 48,54 | 5,22% | 336,00 |
| 25.03.2026 | 46,03 | 46,38 | 45,56 | 46,13 | 0,15% | - |
| 24.03.2026 | 45,05 | 46,20 | 45,05 | 46,06 | 1,39% | 124,00 |
| 23.03.2026 | 43,80 | 46,03 | 43,72 | 45,43 | 2,39% | 136,00 |
| 20.03.2026 | 44,90 | 45,16 | 44,13 | 44,37 | -1,44% | 44,00 |
| 19.03.2026 | 44,16 | 45,43 | 43,76 | 45,02 | 1,79% | 2.620,00 |
| 18.03.2026 | 45,46 | 45,46 | 44,14 | 44,23 | -1,78% | 23,00 |
| 17.03.2026 | 44,74 | 45,35 | 44,52 | 45,03 | -0,04% | 187,00 |
| 16.03.2026 | 45,72 | 45,96 | 44,31 | 45,05 | -0,51% | 1.953,00 |
| 13.03.2026 | 46,36 | 46,50 | 45,27 | 45,28 | -2,33% | 2,00 |
| 12.03.2026 | 45,80 | 46,66 | 45,78 | 46,36 | 0,22% | 158,00 |
| 11.03.2026 | 47,22 | 47,24 | 46,13 | 46,26 | -1,83% | 50,00 |
| 10.03.2026 | 47,64 | 48,06 | 46,95 | 47,12 | -1,44% | - |
| 09.03.2026 | 45,51 | 48,07 | 45,33 | 47,81 | 1,70% | 52,00 |
| 06.03.2026 | 47,87 | 47,91 | 46,75 | 47,01 | -1,24% | - |
| 05.03.2026 | 47,87 | 48,34 | 47,23 | 47,60 | -1,35% | 272,00 |
| 04.03.2026 | 47,99 | 48,38 | 47,78 | 48,25 | -0,41% | 228,00 |
| 03.03.2026 | 47,49 | 48,63 | 46,76 | 48,45 | 2,39% | 285,00 |
| 02.03.2026 | 47,39 | 47,81 | 46,94 | 47,32 | -1,78% | 474,00 |
| 27.02.2026 | 48,34 | 48,80 | 48,13 | 48,18 | -0,43% | 36,00 |
| 26.02.2026 | 48,39 | 49,02 | 48,17 | 48,39 | -0,27% | 30,00 |
| 25.02.2026 | 48,22 | 48,52 | 47,87 | 48,52 | 0,62% | 45,00 |
| 24.02.2026 | 47,61 | 48,40 | 47,57 | 48,22 | 1,49% | 17,00 |
| 23.02.2026 | 47,99 | 48,25 | 47,39 | 47,51 | -1,47% | 454,00 |
| 20.02.2026 | 47,72 | 48,80 | 47,66 | 48,22 | 1,24% | 340,00 |
| 19.02.2026 | 48,49 | 48,95 | 47,49 | 47,63 | -1,67% | 2,00 |
| 18.02.2026 | 47,87 | 48,61 | 47,63 | 48,44 | 1,36% | 1.091,00 |
| 17.02.2026 | 47,27 | 47,99 | 47,09 | 47,79 | 0,72% | 341,00 |
| 16.02.2026 | 47,95 | 48,07 | 47,09 | 47,45 | -0,86% | 3,00 |
| 13.02.2026 | 47,39 | 48,03 | 47,26 | 47,86 | 0,67% | 1,00 |
| 12.02.2026 | 47,78 | 47,90 | 47,32 | 47,54 | -0,40% | 3,00 |
| 11.02.2026 | 47,85 | 47,87 | 47,38 | 47,73 | -0,19% | 30,00 |
| 10.02.2026 | 47,07 | 48,11 | 47,07 | 47,82 | 1,40% | 9,00 |
| 09.02.2026 | 47,37 | 47,58 | 46,92 | 47,16 | -0,30% | 102,00 |
| 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 |