49,720€
0,28%
Echtzeit-Aktienkurs RECORDATI SPA EO -,125
Bid:
Ask:
Aktienkurse zur RECORDATI SPA EO -,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2025 | 51,88 | 51,95 | 49,98 | 49,98 | -1,90% | - |
| 18.11.2025 | 52,60 | 52,63 | 50,95 | 50,95 | -0,68% | - |
| 17.11.2025 | 52,70 | 53,45 | 51,30 | 51,30 | -2,19% | - |
| 14.11.2025 | 52,88 | 53,03 | 51,88 | 52,45 | 2,64% | - |
| 13.11.2025 | 53,53 | 53,63 | 51,10 | 51,10 | -4,04% | - |
| 12.11.2025 | 52,13 | 54,78 | 52,13 | 53,25 | 2,70% | - |
| 11.11.2025 | 50,50 | 52,90 | 50,00 | 51,85 | 6,38% | - |
| 10.11.2025 | 49,34 | 50,59 | 48,74 | 48,74 | 0,41% | - |
| 07.11.2025 | 50,17 | 50,28 | 48,54 | 48,54 | -1,02% | - |
| 06.11.2025 | 50,80 | 50,95 | 49,04 | 49,04 | -0,97% | - |
| 05.11.2025 | 51,65 | 51,65 | 49,52 | 49,52 | 0,00% | - |
| 04.11.2025 | 51,53 | 51,70 | 49,52 | 49,52 | -1,26% | - |
| 03.11.2025 | 51,60 | 51,95 | 50,15 | 50,15 | -2,24% | - |
| 31.10.2025 | 50,93 | 52,35 | 50,83 | 51,30 | 3,59% | - |
| 30.10.2025 | 50,78 | 51,60 | 49,52 | 49,52 | -0,32% | - |
| 29.10.2025 | 50,60 | 51,07 | 49,68 | 49,68 | -0,60% | - |
| 28.10.2025 | 51,30 | 51,60 | 49,98 | 49,98 | -0,14% | - |
| 27.10.2025 | 51,15 | 52,00 | 50,05 | 50,05 | -2,72% | - |
| 24.10.2025 | 50,68 | 52,00 | 50,65 | 51,45 | 2,08% | - |
| 23.10.2025 | 51,53 | 51,65 | 50,40 | 50,40 | -0,30% | - |
| 22.10.2025 | 50,88 | 52,25 | 50,41 | 50,55 | 1,14% | - |
| 21.10.2025 | 51,73 | 52,10 | 49,98 | 49,98 | -1,71% | - |
| 20.10.2025 | 51,65 | 52,33 | 50,85 | 50,85 | -2,59% | - |
| 17.10.2025 | 52,70 | 52,70 | 51,38 | 52,20 | 2,76% | - |
| 16.10.2025 | 52,10 | 52,50 | 50,80 | 50,80 | 0,79% | - |
| 15.10.2025 | 51,38 | 52,08 | 50,40 | 50,40 | -2,80% | - |
| 14.10.2025 | 52,83 | 52,83 | 51,10 | 51,85 | -0,38% | - |
| 13.10.2025 | 51,00 | 52,35 | 50,97 | 52,05 | 1,07% | - |
| 10.10.2025 | 51,88 | 53,03 | 51,30 | 51,50 | 0,49% | - |
| 09.10.2025 | 54,13 | 54,18 | 51,25 | 51,25 | -3,30% | - |
| 08.10.2025 | 53,50 | 54,75 | 53,00 | 53,00 | 1,53% | - |
| 07.10.2025 | 53,48 | 54,38 | 52,20 | 52,20 | 0,10% | - |
| 06.10.2025 | 53,15 | 53,95 | 52,15 | 52,15 | -1,23% | - |
| 03.10.2025 | 53,03 | 54,25 | 52,80 | 52,80 | 0,00% | - |
| 02.10.2025 | 52,48 | 53,85 | 52,43 | 52,80 | 2,92% | - |
| 01.10.2025 | 51,73 | 53,38 | 51,30 | 51,30 | 0,98% | - |
| 30.09.2025 | 51,93 | 51,98 | 50,80 | 50,80 | 1,20% | - |
| 29.09.2025 | 50,78 | 51,93 | 50,09 | 50,20 | 0,97% | - |
| 26.09.2025 | 50,88 | 51,04 | 49,72 | 49,72 | -1,25% | - |
| 25.09.2025 | 52,38 | 52,38 | 50,35 | 50,35 | -1,76% | - |
| 24.09.2025 | 53,30 | 53,30 | 51,25 | 51,25 | -0,49% | - |
| 23.09.2025 | 52,98 | 53,30 | 51,50 | 51,50 | -0,48% | - |
| 22.09.2025 | 52,90 | 53,70 | 51,75 | 51,75 | -0,58% | - |
| 19.09.2025 | 53,08 | 53,68 | 52,05 | 52,05 | 0,68% | - |
| 18.09.2025 | 52,88 | 53,73 | 51,70 | 51,70 | -0,19% | - |
| 17.09.2025 | 53,15 | 53,50 | 51,80 | 51,80 | -0,77% | - |
| 16.09.2025 | 52,75 | 53,55 | 52,20 | 52,20 | -2,43% | - |
| 15.09.2025 | 53,13 | 54,33 | 52,73 | 53,50 | -0,19% | - |
| 12.09.2025 | 54,75 | 55,28 | 53,05 | 53,60 | 0,19% | - |
| 11.09.2025 | 54,03 | 54,88 | 53,50 | 53,50 | 0,47% | - |
| 10.09.2025 | 54,48 | 54,83 | 53,25 | 53,25 | -2,25% | - |
| 09.09.2025 | 54,03 | 54,80 | 53,38 | 54,48 | 0,28% | - |
| 08.09.2025 | 53,28 | 54,38 | 53,28 | 54,33 | 2,02% | - |
| 05.09.2025 | 54,48 | 54,58 | 53,13 | 53,25 | -2,11% | - |
| 04.09.2025 | 54,50 | 55,43 | 53,98 | 54,40 | -0,09% | - |
| 03.09.2025 | 53,33 | 54,68 | 53,28 | 54,45 | 2,35% | - |
| 02.09.2025 | 53,08 | 53,83 | 52,30 | 53,20 | 3,40% | - |
| 01.09.2025 | 52,85 | 53,43 | 51,45 | 51,45 | -0,87% | - |
| 29.08.2025 | 53,13 | 53,85 | 51,90 | 51,90 | -2,44% | - |
| 28.08.2025 | 53,05 | 53,53 | 52,40 | 53,20 | 0,28% | - |
| 27.08.2025 | 52,03 | 53,60 | 52,00 | 53,05 | 2,02% | - |
| 26.08.2025 | 52,13 | 53,33 | 51,88 | 52,00 | -0,43% | - |
| 25.08.2025 | 52,28 | 52,70 | 52,08 | 52,23 | -0,33% | - |
| 22.08.2025 | 52,83 | 53,13 | 52,03 | 52,40 | 0,58% | - |
| 21.08.2025 | 52,45 | 53,23 | 51,70 | 52,10 | -0,71% | - |
| 20.08.2025 | 52,88 | 53,20 | 52,10 | 52,48 | 0,72% | - |
| 19.08.2025 | 51,83 | 52,90 | 51,63 | 52,10 | 0,48% | - |
| 18.08.2025 | 50,58 | 52,55 | 50,48 | 51,85 | 2,56% | - |
| 15.08.2025 | 50,55 | 51,27 | 50,51 | 50,56 | 0,01% | - |
| 14.08.2025 | 51,48 | 51,50 | 50,53 | 50,55 | -0,64% | - |
| 13.08.2025 | 50,50 | 51,01 | 50,35 | 50,88 | 0,89% | - |
| 12.08.2025 | 50,83 | 50,83 | 50,14 | 50,43 | -0,44% | - |
| 11.08.2025 | 50,05 | 52,40 | 49,43 | 50,65 | 1,68% | - |
| 08.08.2025 | 50,19 | 50,75 | 49,80 | 49,82 | -0,87% | - |
| 07.08.2025 | 49,70 | 50,54 | 49,62 | 50,25 | -0,05% | - |
| 06.08.2025 | 50,68 | 50,95 | 49,28 | 50,28 | -0,30% | - |
| 05.08.2025 | 50,65 | 51,01 | 50,33 | 50,43 | -0,30% | - |
| 04.08.2025 | 51,10 | 51,15 | 50,07 | 50,58 | -0,44% | - |
| 01.08.2025 | 50,98 | 51,00 | 49,30 | 50,80 | 0,94% | - |
| 31.07.2025 | 52,15 | 52,80 | 50,25 | 50,33 | -3,27% | - |
| 30.07.2025 | 54,38 | 54,38 | 51,18 | 52,03 | -4,19% | - |
| 29.07.2025 | 53,25 | 54,53 | 53,23 | 54,30 | 2,16% | - |
| 28.07.2025 | 54,38 | 54,68 | 53,05 | 53,15 | -1,30% | - |
| 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% | - |