45,440€
-1,77%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 45,69 | 47,06 | 45,11 | 46,65 | 2,60% | - |
| 10.04.2025 | 46,36 | 48,64 | 45,32 | 45,47 | -6,65% | - |
| 09.04.2025 | 46,54 | 49,17 | 43,58 | 48,71 | 3,86% | - |
| 08.04.2025 | 46,58 | 48,20 | 45,97 | 46,90 | 0,95% | - |
| 07.04.2025 | 50,01 | 50,28 | 45,90 | 46,46 | -8,24% | - |
| 04.04.2025 | 51,20 | 52,10 | 49,71 | 50,63 | -1,16% | - |
| 03.04.2025 | 51,38 | 52,25 | 50,90 | 51,23 | -0,97% | - |
| 02.04.2025 | 52,68 | 52,73 | 50,79 | 51,73 | -2,04% | - |
| 01.04.2025 | 52,53 | 53,35 | 52,18 | 52,80 | 0,48% | - |
| 31.03.2025 | 52,65 | 53,05 | 52,03 | 52,55 | -1,13% | - |
| 28.03.2025 | 53,70 | 53,78 | 51,80 | 53,15 | 0,09% | - |
| 27.03.2025 | 52,68 | 53,63 | 52,05 | 53,10 | 0,66% | - |
| 26.03.2025 | 53,98 | 54,13 | 52,65 | 52,75 | -2,31% | - |
| 25.03.2025 | 53,23 | 54,53 | 53,05 | 54,00 | 1,17% | - |
| 24.03.2025 | 52,90 | 53,73 | 52,78 | 53,38 | -0,05% | - |
| 21.03.2025 | 53,88 | 54,03 | 52,83 | 53,40 | -1,11% | - |
| 20.03.2025 | 53,18 | 54,10 | 52,58 | 54,00 | 3,15% | - |
| 19.03.2025 | 53,43 | 54,18 | 52,35 | 52,35 | -1,97% | - |
| 18.03.2025 | 52,78 | 53,93 | 52,68 | 53,40 | -0,33% | - |
| 17.03.2025 | 52,63 | 53,65 | 52,43 | 53,58 | 1,37% | - |
| 14.03.2025 | 53,18 | 53,48 | 52,03 | 52,85 | 0,09% | - |
| 13.03.2025 | 52,90 | 53,53 | 51,95 | 52,80 | -0,28% | - |
| 12.03.2025 | 52,63 | 53,38 | 52,23 | 52,95 | 0,76% | - |
| 11.03.2025 | 53,78 | 54,73 | 52,05 | 52,55 | -1,91% | - |
| 10.03.2025 | 53,03 | 54,53 | 52,88 | 53,58 | 0,80% | - |
| 07.03.2025 | 53,08 | 53,65 | 52,28 | 53,15 | 0,00% | - |
| 06.03.2025 | 53,63 | 54,40 | 52,28 | 53,15 | -2,03% | 60,00 |
| 05.03.2025 | 54,90 | 55,05 | 53,53 | 54,25 | -0,46% | - |
| 04.03.2025 | 54,55 | 55,60 | 54,25 | 54,50 | -0,14% | - |
| 03.03.2025 | 54,48 | 55,55 | 54,00 | 54,58 | 0,51% | - |
| 28.02.2025 | 53,78 | 54,95 | 53,73 | 54,30 | 0,37% | - |
| 27.02.2025 | 53,85 | 54,55 | 53,18 | 54,10 | 0,70% | - |
| 26.02.2025 | 53,25 | 54,55 | 53,15 | 53,73 | -0,23% | - |
| 25.02.2025 | 53,98 | 54,98 | 52,90 | 53,85 | -0,09% | 7,00 |
| 24.02.2025 | 54,38 | 55,13 | 53,88 | 53,90 | 0,19% | - |
| 21.02.2025 | 54,98 | 55,20 | 53,65 | 53,80 | -1,91% | - |
| 20.02.2025 | 55,73 | 56,45 | 54,80 | 54,85 | -1,44% | - |
| 19.02.2025 | 56,98 | 57,45 | 54,98 | 55,65 | -5,52% | - |
| 18.02.2025 | 59,75 | 60,70 | 58,20 | 58,90 | -1,55% | 800,00 |
| 17.02.2025 | 59,48 | 60,65 | 58,65 | 59,83 | 0,59% | - |
| 14.02.2025 | 59,70 | 60,83 | 58,83 | 59,48 | -0,25% | - |
| 13.02.2025 | 59,55 | 60,60 | 58,33 | 59,63 | 0,55% | - |
| 12.02.2025 | 58,68 | 59,58 | 58,08 | 59,30 | 1,07% | - |
| 11.02.2025 | 58,45 | 59,08 | 57,83 | 58,68 | 0,17% | - |
| 10.02.2025 | 58,63 | 59,18 | 57,83 | 58,58 | 0,17% | - |
| 07.02.2025 | 59,63 | 60,18 | 57,20 | 58,48 | -1,76% | - |
| 06.02.2025 | 59,70 | 59,75 | 58,85 | 59,53 | -0,17% | - |
| 05.02.2025 | 59,80 | 59,85 | 58,40 | 59,63 | -0,54% | - |
| 04.02.2025 | 59,18 | 60,00 | 58,38 | 59,95 | 1,40% | - |
| 03.02.2025 | 58,20 | 59,90 | 57,70 | 59,13 | 1,07% | - |
| 31.01.2025 | 59,00 | 59,43 | 58,18 | 58,50 | -0,89% | - |
| 30.01.2025 | 57,50 | 59,38 | 57,45 | 59,03 | 1,46% | - |
| 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% | - |