58,525€
3,58%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 57,50 | 59,30 | 57,45 | 58,55 | 0,64% | - |
| 29.01.2025 | 58,10 | 59,08 | 57,28 | 58,18 | 1,00% | - |
| 28.01.2025 | 56,75 | 57,98 | 56,48 | 57,60 | 0,96% | - |
| 27.01.2025 | 56,20 | 57,05 | 55,45 | 57,05 | 2,06% | 91,00 |
| 24.01.2025 | 56,08 | 56,60 | 55,25 | 55,90 | -0,18% | - |
| 23.01.2025 | 55,68 | 56,35 | 55,15 | 56,00 | 0,81% | - |
| 22.01.2025 | 55,20 | 55,98 | 54,40 | 55,55 | 2,02% | - |
| 21.01.2025 | 54,65 | 55,38 | 53,95 | 54,45 | -0,32% | - |
| 20.01.2025 | 54,95 | 55,43 | 54,18 | 54,63 | -0,46% | - |
| 17.01.2025 | 54,05 | 55,43 | 53,85 | 54,88 | 0,18% | - |
| 16.01.2025 | 53,60 | 54,93 | 53,55 | 54,78 | 1,15% | - |
| 15.01.2025 | 52,63 | 54,25 | 52,33 | 54,15 | 2,75% | - |
| 14.01.2025 | 53,00 | 53,43 | 52,33 | 52,70 | -0,33% | - |
| 13.01.2025 | 53,28 | 53,90 | 52,43 | 52,88 | -1,08% | - |
| 10.01.2025 | 53,95 | 54,05 | 52,75 | 53,45 | -1,11% | - |
| 09.01.2025 | 52,38 | 54,73 | 52,23 | 54,05 | 2,95% | - |
| 08.01.2025 | 51,70 | 53,35 | 51,65 | 52,50 | 0,10% | - |
| 07.01.2025 | 52,35 | 52,65 | 50,98 | 52,45 | 0,19% | - |
| 06.01.2025 | 51,65 | 52,58 | 50,65 | 52,35 | 1,80% | - |
| 03.01.2025 | 51,65 | 52,20 | 51,00 | 51,43 | 0,00% | - |
| 02.01.2025 | 50,68 | 52,10 | 50,51 | 51,43 | 1,10% | - |
| 30.12.2024 | 50,65 | 51,04 | 50,31 | 50,87 | 0,08% | - |
| 27.12.2024 | 50,58 | 51,55 | 49,70 | 50,83 | 0,20% | - |
| 23.12.2024 | 50,28 | 50,94 | 49,48 | 50,73 | 0,90% | - |
| 20.12.2024 | 50,05 | 50,93 | 48,71 | 50,28 | 0,00% | - |
| 19.12.2024 | 50,75 | 50,88 | 49,40 | 50,28 | 0,52% | - |
| 18.12.2024 | 50,65 | 51,28 | 49,96 | 50,02 | -1,20% | - |
| 17.12.2024 | 49,96 | 51,53 | 49,77 | 50,63 | 1,16% | - |
| 16.12.2024 | 50,53 | 51,30 | 50,02 | 50,05 | -1,15% | - |
| 13.12.2024 | 51,13 | 51,25 | 50,17 | 50,63 | -1,03% | - |
| 12.12.2024 | 50,39 | 51,95 | 50,39 | 51,15 | 1,42% | - |
| 11.12.2024 | 51,05 | 51,98 | 50,36 | 50,44 | -1,06% | - |
| 10.12.2024 | 50,95 | 51,85 | 50,80 | 50,98 | -0,10% | - |
| 09.12.2024 | 52,63 | 52,63 | 50,79 | 51,03 | -0,10% | - |
| 06.12.2024 | 52,10 | 52,63 | 50,80 | 51,08 | -2,06% | - |
| 05.12.2024 | 51,63 | 52,50 | 51,20 | 52,15 | 0,97% | - |
| 04.12.2024 | 50,95 | 52,33 | 50,90 | 51,65 | -0,19% | - |
| 03.12.2024 | 51,18 | 52,00 | 50,85 | 51,75 | 1,02% | - |
| 02.12.2024 | 51,18 | 52,00 | 50,47 | 51,23 | -0,44% | - |
| 29.11.2024 | 51,20 | 52,23 | 50,95 | 51,45 | 0,15% | - |
| 28.11.2024 | 52,00 | 52,33 | 51,00 | 51,38 | -0,77% | - |
| 27.11.2024 | 51,63 | 52,53 | 51,20 | 51,78 | 0,10% | - |
| 26.11.2024 | 51,88 | 54,10 | 51,15 | 51,73 | -0,72% | - |
| 25.11.2024 | 51,53 | 52,83 | 51,50 | 52,10 | 1,41% | - |
| 22.11.2024 | 50,80 | 52,40 | 50,51 | 51,38 | 1,08% | - |
| 21.11.2024 | 49,81 | 50,85 | 49,55 | 50,83 | 2,02% | - |
| 20.11.2024 | 49,34 | 50,95 | 49,31 | 49,82 | -0,12% | - |
| 19.11.2024 | 50,07 | 51,00 | 49,10 | 49,88 | 0,06% | - |
| 18.11.2024 | 51,19 | 51,53 | 49,39 | 49,85 | -2,40% | - |
| 15.11.2024 | 51,68 | 52,15 | 50,90 | 51,08 | -1,49% | - |
| 14.11.2024 | 51,00 | 52,30 | 50,97 | 51,85 | 1,37% | - |
| 13.11.2024 | 51,60 | 52,33 | 50,39 | 51,15 | 0,10% | - |
| 12.11.2024 | 51,73 | 53,10 | 51,00 | 51,10 | -0,20% | - |
| 11.11.2024 | 50,71 | 52,58 | 50,57 | 51,20 | 1,14% | - |
| 08.11.2024 | 52,15 | 52,83 | 48,16 | 50,63 | -3,11% | - |
| 07.11.2024 | 51,95 | 52,50 | 51,25 | 52,25 | 0,77% | - |
| 06.11.2024 | 51,05 | 52,95 | 51,05 | 51,85 | 0,19% | - |
| 05.11.2024 | 51,93 | 52,20 | 51,30 | 51,75 | -0,14% | - |
| 04.11.2024 | 52,73 | 53,13 | 51,75 | 51,83 | -1,29% | 3.800,00 |
| 01.11.2024 | 52,13 | 53,23 | 52,00 | 52,50 | 0,67% | - |
| 31.10.2024 | 53,65 | 53,68 | 51,40 | 52,15 | -1,70% | - |
| 30.10.2024 | 54,60 | 54,60 | 52,73 | 53,05 | -1,49% | - |
| 29.10.2024 | 54,15 | 54,48 | 53,80 | 53,85 | -0,51% | - |
| 28.10.2024 | 53,05 | 54,48 | 53,05 | 54,13 | 0,93% | - |
| 25.10.2024 | 53,68 | 54,13 | 52,98 | 53,63 | -0,23% | - |
| 24.10.2024 | 52,90 | 54,33 | 52,90 | 53,75 | 1,75% | - |
| 23.10.2024 | 53,55 | 54,00 | 52,58 | 52,83 | -1,08% | - |
| 22.10.2024 | 54,60 | 54,60 | 52,93 | 53,40 | -0,93% | - |
| 21.10.2024 | 54,90 | 54,93 | 53,75 | 53,90 | -0,60% | - |
| 18.10.2024 | 54,48 | 54,65 | 53,68 | 54,23 | -0,41% | - |
| 17.10.2024 | 53,35 | 54,73 | 53,23 | 54,45 | 1,49% | - |
| 16.10.2024 | 54,03 | 54,08 | 52,93 | 53,65 | -0,74% | - |
| 15.10.2024 | 54,13 | 55,23 | 53,38 | 54,05 | -0,28% | - |
| 14.10.2024 | 52,48 | 54,25 | 52,48 | 54,20 | 3,09% | - |
| 11.10.2024 | 52,35 | 52,68 | 51,70 | 52,58 | 0,33% | - |
| 10.10.2024 | 52,68 | 52,73 | 51,58 | 52,40 | -0,76% | - |
| 09.10.2024 | 52,10 | 53,38 | 51,35 | 52,80 | 1,15% | - |
| 08.10.2024 | 52,50 | 53,15 | 51,45 | 52,20 | -1,18% | - |
| 07.10.2024 | 51,93 | 53,18 | 51,30 | 52,83 | 1,39% | - |
| 04.10.2024 | 50,22 | 52,90 | 49,99 | 52,10 | 5,34% | - |
| 03.10.2024 | 50,44 | 50,57 | 49,01 | 49,46 | -0,82% | - |
| 02.10.2024 | 51,13 | 51,45 | 49,18 | 49,87 | -2,50% | - |
| 01.10.2024 | 50,93 | 51,90 | 50,41 | 51,15 | 0,44% | - |
| 30.09.2024 | 50,70 | 51,45 | 50,34 | 50,93 | 0,69% | - |
| 27.09.2024 | 50,75 | 51,35 | 50,19 | 50,58 | -0,39% | - |
| 26.09.2024 | 50,63 | 51,15 | 50,34 | 50,78 | 1,34% | - |
| 25.09.2024 | 49,51 | 50,57 | 49,23 | 50,11 | 0,67% | - |
| 24.09.2024 | 50,07 | 50,42 | 48,88 | 49,77 | -0,27% | - |
| 23.09.2024 | 49,49 | 50,57 | 49,26 | 49,91 | 1,09% | - |
| 20.09.2024 | 50,08 | 50,90 | 49,34 | 49,37 | -1,86% | - |
| 19.09.2024 | 50,70 | 51,08 | 50,04 | 50,30 | -0,15% | - |
| 18.09.2024 | 50,95 | 51,15 | 49,84 | 50,38 | -0,98% | - |
| 17.09.2024 | 50,78 | 51,15 | 50,17 | 50,88 | 0,20% | 110,00 |
| 16.09.2024 | 50,88 | 51,55 | 50,44 | 50,78 | -0,20% | - |
| 13.09.2024 | 50,78 | 51,70 | 50,70 | 50,88 | 0,05% | - |
| 12.09.2024 | 51,65 | 51,70 | 50,57 | 50,85 | -1,31% | - |
| 11.09.2024 | 50,65 | 51,63 | 50,30 | 51,53 | 1,46% | - |
| 10.09.2024 | 51,70 | 52,23 | 50,46 | 50,79 | -2,20% | - |
| 09.09.2024 | 51,50 | 52,08 | 50,87 | 51,93 | 1,27% | - |
| 06.09.2024 | 51,25 | 52,05 | 50,68 | 51,28 | -0,10% | - |