53,600€
2,00%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 53,13 | 54,48 | 53,05 | 53,85 | 1,32% | - |
| 24.07.2025 | 52,93 | 54,23 | 52,83 | 53,15 | 0,38% | - |
| 23.07.2025 | 52,18 | 53,48 | 52,05 | 52,95 | 0,76% | - |
| 22.07.2025 | 52,60 | 52,70 | 51,60 | 52,55 | -0,19% | - |
| 21.07.2025 | 52,30 | 52,73 | 51,90 | 52,65 | 0,86% | - |
| 18.07.2025 | 52,70 | 53,23 | 52,15 | 52,20 | -0,57% | - |
| 17.07.2025 | 51,85 | 52,83 | 51,63 | 52,50 | 0,05% | - |
| 16.07.2025 | 51,98 | 52,85 | 51,80 | 52,48 | 0,77% | - |
| 15.07.2025 | 53,40 | 53,78 | 51,80 | 52,08 | -5,23% | - |
| 14.07.2025 | 53,98 | 54,98 | 53,35 | 54,95 | 0,92% | - |
| 11.07.2025 | 55,23 | 55,25 | 54,23 | 54,45 | -0,18% | - |
| 10.07.2025 | 53,98 | 55,55 | 53,85 | 54,55 | 1,11% | - |
| 09.07.2025 | 52,75 | 54,13 | 52,75 | 53,95 | 2,13% | - |
| 08.07.2025 | 53,78 | 54,00 | 52,75 | 52,83 | -1,31% | - |
| 07.07.2025 | 54,15 | 54,35 | 53,53 | 53,53 | -0,65% | - |
| 04.07.2025 | 54,05 | 54,45 | 53,28 | 53,88 | 0,84% | - |
| 03.07.2025 | 53,48 | 54,40 | 53,08 | 53,43 | -0,05% | - |
| 02.07.2025 | 54,33 | 54,43 | 52,93 | 53,45 | -1,25% | - |
| 01.07.2025 | 53,50 | 55,13 | 53,13 | 54,13 | 1,17% | - |
| 30.06.2025 | 53,88 | 54,03 | 53,08 | 53,50 | -0,70% | - |
| 27.06.2025 | 53,78 | 54,13 | 52,93 | 53,88 | 0,37% | - |
| 26.06.2025 | 53,48 | 54,38 | 53,43 | 53,68 | 0,56% | - |
| 25.06.2025 | 54,43 | 54,53 | 53,18 | 53,38 | -1,97% | - |
| 24.06.2025 | 53,98 | 55,20 | 53,93 | 54,45 | 0,37% | - |
| 23.06.2025 | 54,60 | 54,65 | 53,53 | 54,25 | -0,87% | - |
| 20.06.2025 | 53,10 | 54,90 | 52,75 | 54,73 | 2,39% | - |
| 19.06.2025 | 53,95 | 53,95 | 52,33 | 53,45 | -0,09% | - |
| 18.06.2025 | 54,23 | 54,43 | 52,88 | 53,50 | -0,97% | - |
| 17.06.2025 | 54,28 | 54,95 | 53,33 | 54,03 | -0,87% | - |
| 16.06.2025 | 55,20 | 55,33 | 53,48 | 54,50 | -1,04% | - |
| 13.06.2025 | 55,25 | 55,40 | 54,30 | 55,08 | 1,19% | - |
| 12.06.2025 | 54,78 | 55,33 | 54,30 | 54,43 | -1,23% | - |
| 11.06.2025 | 55,05 | 55,48 | 54,33 | 55,10 | -0,14% | - |
| 10.06.2025 | 55,35 | 55,40 | 54,33 | 55,18 | -0,18% | - |
| 09.06.2025 | 54,93 | 55,55 | 54,58 | 55,28 | 0,59% | - |
| 06.06.2025 | 52,95 | 55,08 | 52,23 | 54,95 | 2,52% | - |
| 05.06.2025 | 52,53 | 53,75 | 52,18 | 53,60 | 2,00% | - |
| 04.06.2025 | 53,40 | 53,73 | 51,80 | 52,55 | -1,36% | - |
| 03.06.2025 | 52,98 | 54,03 | 52,53 | 53,28 | 1,82% | - |
| 02.06.2025 | 51,78 | 53,50 | 51,70 | 52,33 | 0,67% | - |
| 30.05.2025 | 51,68 | 52,73 | 51,48 | 51,98 | 0,63% | - |
| 29.05.2025 | 52,78 | 52,78 | 51,43 | 51,65 | -0,39% | - |
| 28.05.2025 | 51,70 | 52,25 | 51,20 | 51,85 | -0,10% | - |
| 27.05.2025 | 51,65 | 52,18 | 51,18 | 51,90 | 0,44% | - |
| 26.05.2025 | 51,12 | 52,10 | 51,09 | 51,68 | 2,11% | - |
| 23.05.2025 | 51,63 | 52,15 | 50,50 | 50,61 | -2,07% | - |
| 22.05.2025 | 52,08 | 52,68 | 51,05 | 51,68 | -0,72% | - |
| 21.05.2025 | 51,35 | 52,70 | 51,25 | 52,05 | 0,97% | - |
| 20.05.2025 | 51,50 | 51,80 | 50,70 | 51,55 | 1,27% | - |
| 19.05.2025 | 50,60 | 51,60 | 50,54 | 50,91 | -1,49% | - |
| 16.05.2025 | 51,18 | 52,38 | 50,43 | 51,68 | 0,93% | - |
| 15.05.2025 | 50,13 | 51,23 | 50,13 | 51,20 | 1,64% | - |
| 14.05.2025 | 51,70 | 51,88 | 50,14 | 50,38 | -2,47% | - |
| 13.05.2025 | 50,82 | 52,85 | 50,65 | 51,65 | 1,21% | - |
| 12.05.2025 | 52,73 | 52,73 | 50,47 | 51,03 | -2,24% | - |
| 09.05.2025 | 52,73 | 53,68 | 52,00 | 52,20 | -0,85% | - |
| 08.05.2025 | 52,23 | 54,63 | 51,85 | 52,65 | -0,38% | - |
| 07.05.2025 | 53,28 | 53,33 | 51,70 | 52,85 | -0,28% | - |
| 06.05.2025 | 53,03 | 53,73 | 52,33 | 53,00 | -0,28% | - |
| 05.05.2025 | 52,68 | 53,63 | 52,63 | 53,15 | 0,57% | - |
| 02.05.2025 | 52,05 | 52,90 | 51,50 | 52,85 | 1,44% | - |
| 30.04.2025 | 52,25 | 52,25 | 51,08 | 52,10 | 5,14% | - |
| 29.04.2025 | 48,66 | 50,57 | 48,52 | 49,56 | 0,33% | - |
| 28.04.2025 | 50,06 | 50,18 | 48,64 | 49,39 | -1,74% | - |
| 25.04.2025 | 49,50 | 50,45 | 48,75 | 50,27 | 1,63% | - |
| 24.04.2025 | 48,87 | 50,01 | 48,35 | 49,46 | 1,12% | - |
| 23.04.2025 | 48,29 | 49,50 | 47,92 | 48,91 | 0,64% | - |
| 22.04.2025 | 48,26 | 48,90 | 47,26 | 48,60 | 0,33% | - |
| 17.04.2025 | 48,39 | 48,89 | 47,40 | 48,44 | 0,85% | - |
| 16.04.2025 | 47,49 | 49,10 | 47,31 | 48,03 | -0,52% | - |
| 15.04.2025 | 46,89 | 48,85 | 46,88 | 48,28 | 2,90% | - |
| 14.04.2025 | 46,81 | 48,22 | 46,53 | 46,92 | 0,58% | - |
| 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% | - |