49,720€
-0,66%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 50,12 | 50,53 | 50,04 | 50,05 | 0,46% | - |
| 16.04.2026 | 50,22 | 50,85 | 49,82 | 49,82 | -0,39% | 2.320,00 |
| 15.04.2026 | 49,27 | 50,28 | 49,23 | 50,02 | 1,78% | - |
| 14.04.2026 | 48,86 | 49,18 | 48,61 | 49,14 | 0,45% | - |
| 13.04.2026 | 48,21 | 48,92 | 48,05 | 48,92 | 0,74% | - |
| 10.04.2026 | 48,81 | 49,36 | 48,48 | 48,56 | -0,49% | - |
| 09.04.2026 | 49,49 | 49,75 | 48,59 | 48,80 | -1,93% | - |
| 08.04.2026 | 51,40 | 51,50 | 48,94 | 49,76 | 0,77% | - |
| 07.04.2026 | 50,00 | 50,38 | 49,09 | 49,38 | -1,40% | - |
| 02.04.2026 | 48,37 | 50,28 | 48,35 | 50,08 | 1,29% | - |
| 01.04.2026 | 49,83 | 50,38 | 49,01 | 49,44 | -0,64% | - |
| 31.03.2026 | 49,03 | 49,84 | 48,73 | 49,76 | 2,28% | - |
| 30.03.2026 | 48,89 | 49,44 | 48,25 | 48,65 | -0,37% | - |
| 27.03.2026 | 48,60 | 49,36 | 48,11 | 48,83 | 0,83% | - |
| 26.03.2026 | 45,87 | 50,58 | 45,71 | 48,43 | 4,99% | - |
| 25.03.2026 | 46,03 | 46,36 | 45,55 | 46,13 | 0,26% | - |
| 24.03.2026 | 45,05 | 46,13 | 45,05 | 46,01 | 1,21% | - |
| 23.03.2026 | 43,80 | 46,01 | 43,72 | 45,46 | 2,18% | 4.687,00 |
| 20.03.2026 | 44,90 | 45,16 | 44,19 | 44,49 | -0,96% | - |
| 19.03.2026 | 44,16 | 45,35 | 43,76 | 44,92 | 1,63% | - |
| 18.03.2026 | 45,46 | 45,46 | 44,19 | 44,20 | -1,80% | - |
| 17.03.2026 | 44,74 | 45,35 | 44,70 | 45,01 | -0,11% | - |
| 16.03.2026 | 45,72 | 45,78 | 44,31 | 45,06 | -0,53% | - |
| 13.03.2026 | 46,36 | 46,50 | 45,28 | 45,30 | -2,35% | - |
| 12.03.2026 | 45,78 | 46,66 | 45,78 | 46,39 | 0,37% | - |
| 11.03.2026 | 47,22 | 47,24 | 46,17 | 46,22 | -1,93% | - |
| 10.03.2026 | 47,64 | 48,06 | 46,95 | 47,13 | -1,34% | - |
| 09.03.2026 | 45,51 | 47,99 | 45,33 | 47,77 | 1,88% | - |
| 06.03.2026 | 47,87 | 47,91 | 46,80 | 46,89 | -1,64% | - |
| 05.03.2026 | 47,87 | 48,34 | 47,31 | 47,67 | -1,08% | - |
| 04.03.2026 | 47,99 | 48,39 | 47,77 | 48,19 | -0,33% | - |
| 03.03.2026 | 47,49 | 48,56 | 46,76 | 48,35 | 2,09% | - |
| 02.03.2026 | 47,39 | 47,81 | 46,94 | 47,36 | -1,78% | 312,00 |
| 27.02.2026 | 48,36 | 48,80 | 48,14 | 48,22 | 0,12% | - |
| 26.02.2026 | 48,37 | 49,02 | 48,15 | 48,16 | -0,74% | - |
| 25.02.2026 | 48,21 | 48,54 | 47,87 | 48,52 | 0,68% | - |
| 24.02.2026 | 47,61 | 48,40 | 47,57 | 48,19 | 1,24% | - |
| 23.02.2026 | 47,99 | 48,26 | 47,39 | 47,60 | -1,29% | - |
| 20.02.2026 | 47,72 | 48,80 | 47,66 | 48,22 | 1,15% | - |
| 19.02.2026 | 48,49 | 48,95 | 47,54 | 47,67 | -1,59% | - |
| 18.02.2026 | 47,85 | 48,61 | 47,63 | 48,44 | 1,34% | 2.550,00 |
| 17.02.2026 | 47,25 | 48,00 | 47,09 | 47,80 | 0,76% | - |
| 16.02.2026 | 47,93 | 48,07 | 47,09 | 47,44 | -0,96% | - |
| 13.02.2026 | 47,39 | 47,99 | 47,26 | 47,90 | 0,59% | - |
| 12.02.2026 | 48,15 | 48,15 | 47,62 | 47,62 | -0,15% | - |
| 11.02.2026 | 47,85 | 47,87 | 47,38 | 47,69 | -0,21% | - |
| 10.02.2026 | 47,09 | 48,11 | 47,07 | 47,79 | 1,36% | - |
| 09.02.2026 | 47,37 | 47,58 | 47,06 | 47,15 | -0,36% | - |
| 06.02.2026 | 47,98 | 47,98 | 47,17 | 47,32 | -1,23% | - |
| 05.02.2026 | 48,29 | 48,37 | 47,78 | 47,91 | -0,52% | - |
| 04.02.2026 | 47,91 | 48,39 | 47,67 | 48,16 | 1,18% | - |
| 03.02.2026 | 48,10 | 48,16 | 47,31 | 47,60 | 1,51% | - |
| 02.02.2026 | 45,96 | 46,93 | 45,88 | 46,89 | 1,41% | 234,00 |
| 30.01.2026 | 46,90 | 46,90 | 46,09 | 46,24 | -1,28% | - |
| 29.01.2026 | 46,18 | 46,85 | 45,89 | 46,84 | 2,18% | - |
| 28.01.2026 | 47,00 | 47,02 | 45,84 | 45,84 | -1,61% | - |
| 27.01.2026 | 47,48 | 47,62 | 46,57 | 46,59 | -1,54% | - |
| 26.01.2026 | 46,84 | 47,41 | 46,61 | 47,32 | 1,37% | - |
| 23.01.2026 | 46,64 | 46,96 | 46,50 | 46,68 | 0,47% | - |
| 22.01.2026 | 46,99 | 47,30 | 46,46 | 46,46 | -1,00% | - |
| 21.01.2026 | 47,40 | 47,60 | 46,14 | 46,93 | -0,76% | - |
| 20.01.2026 | 47,49 | 47,74 | 46,94 | 47,29 | -0,78% | - |
| 19.01.2026 | 47,18 | 47,98 | 47,10 | 47,66 | -0,81% | - |
| 16.01.2026 | 48,20 | 48,61 | 47,95 | 48,05 | -0,12% | - |
| 15.01.2026 | 48,73 | 48,75 | 47,89 | 48,11 | -0,74% | - |
| 14.01.2026 | 48,02 | 48,98 | 48,00 | 48,47 | 1,00% | - |
| 13.01.2026 | 49,88 | 49,93 | 47,92 | 47,99 | -3,81% | - |
| 12.01.2026 | 49,56 | 50,08 | 49,38 | 49,89 | 0,99% | - |
| 09.01.2026 | 49,48 | 49,88 | 49,12 | 49,40 | -0,18% | - |
| 08.01.2026 | 48,12 | 49,51 | 48,08 | 49,49 | 2,55% | - |
| 07.01.2026 | 47,93 | 48,75 | 47,89 | 48,26 | 0,63% | - |
| 06.01.2026 | 47,42 | 48,46 | 47,32 | 47,96 | 1,87% | - |
| 05.01.2026 | 48,54 | 48,58 | 47,08 | 47,08 | -2,28% | - |
| 02.01.2026 | 48,58 | 48,89 | 48,06 | 48,18 | -0,08% | - |
| 30.12.2025 | 48,48 | 48,62 | 47,78 | 48,22 | 1,05% | - |
| 29.12.2025 | 48,73 | 49,10 | 47,72 | 47,72 | -1,89% | - |
| 23.12.2025 | 48,87 | 49,04 | 48,12 | 48,64 | 2,66% | - |
| 22.12.2025 | 48,91 | 49,20 | 47,38 | 47,38 | -3,20% | - |
| 19.12.2025 | 48,46 | 49,02 | 47,72 | 48,95 | 1,04% | - |
| 18.12.2025 | 48,48 | 49,03 | 47,78 | 48,44 | 1,81% | - |
| 17.12.2025 | 48,10 | 49,29 | 47,43 | 47,58 | -2,34% | - |
| 16.12.2025 | 48,07 | 48,80 | 47,67 | 48,72 | 2,53% | - |
| 15.12.2025 | 47,65 | 48,83 | 47,27 | 47,52 | -1,49% | - |
| 12.12.2025 | 48,30 | 48,60 | 47,34 | 48,24 | 0,06% | - |
| 11.12.2025 | 47,20 | 48,29 | 46,78 | 48,21 | 1,82% | - |
| 10.12.2025 | 48,74 | 48,74 | 46,81 | 47,35 | -0,94% | - |
| 09.12.2025 | 49,16 | 49,60 | 47,80 | 47,80 | -0,50% | - |
| 08.12.2025 | 48,70 | 50,39 | 48,04 | 48,04 | -0,99% | - |
| 05.12.2025 | 49,75 | 49,78 | 48,52 | 48,52 | 0,58% | - |
| 04.12.2025 | 49,70 | 49,73 | 48,24 | 48,24 | -2,31% | - |
| 03.12.2025 | 49,68 | 50,16 | 48,73 | 49,38 | -0,08% | - |
| 02.12.2025 | 50,43 | 50,70 | 49,01 | 49,42 | -1,46% | - |
| 01.12.2025 | 50,34 | 50,85 | 50,10 | 50,15 | 0,86% | - |
| 28.11.2025 | 50,53 | 51,03 | 49,72 | 49,72 | 0,28% | - |
| 27.11.2025 | 50,45 | 50,90 | 49,58 | 49,58 | 0,28% | - |
| 26.11.2025 | 50,14 | 51,05 | 49,44 | 49,44 | 0,00% | - |
| 25.11.2025 | 50,11 | 50,80 | 49,21 | 49,44 | -0,84% | - |
| 24.11.2025 | 51,45 | 51,53 | 49,40 | 49,86 | 0,85% | - |
| 21.11.2025 | 50,71 | 51,63 | 49,44 | 49,44 | -0,08% | - |
| 20.11.2025 | 49,87 | 50,99 | 49,48 | 49,48 | -1,00% | - |