49,160€
-6,72%
Echtzeit-Aktienkurs RECORDATI SPA EO -,125
Bid:
Ask:
Aktienkurse zur RECORDATI SPA EO -,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 54,15 | 54,15 | 52,70 | 52,70 | -1,31% | 400,00 |
| 23.04.2024 | 51,50 | 53,95 | 51,50 | 53,40 | 7,27% | 237,00 |
| 18.04.2024 | 48,80 | 49,78 | 48,80 | 49,78 | 1,92% | 23,00 |
| 17.04.2024 | 48,96 | 48,96 | 48,84 | 48,84 | -0,65% | 118,00 |
| 16.04.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,93% | 20,00 |
| 15.04.2024 | 49,48 | 49,62 | 49,48 | 49,62 | 1,43% | 597,00 |
| 11.04.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -0,69% | 45,00 |
| 10.04.2024 | 49,26 | 49,26 | 49,26 | 49,26 | -0,04% | 100,00 |
| 09.04.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -1,28% | 3,00 |
| 08.04.2024 | 48,74 | 49,92 | 48,74 | 49,92 | 1,18% | 1.126,00 |
| 05.04.2024 | 49,30 | 49,34 | 48,68 | 49,34 | -0,92% | 749,00 |
| 04.04.2024 | 50,10 | 50,10 | 49,80 | 49,80 | -1,29% | 200,00 |
| 03.04.2024 | 50,55 | 50,55 | 50,45 | 50,45 | -1,37% | 108,00 |
| 02.04.2024 | 51,15 | 51,15 | 51,15 | 51,15 | 0,18% | 3,00 |
| 28.03.2024 | 51,42 | 51,42 | 51,06 | 51,06 | -1,01% | 96,00 |
| 27.03.2024 | 51,82 | 51,88 | 51,58 | 51,58 | 0,43% | 234,00 |
| 26.03.2024 | 51,36 | 51,36 | 51,36 | 51,36 | -1,76% | 110,00 |
| 25.03.2024 | 52,10 | 52,28 | 52,02 | 52,28 | 0,11% | 174,00 |
| 22.03.2024 | 52,44 | 52,44 | 52,18 | 52,22 | 1,40% | 1.049,00 |
| 21.03.2024 | 51,46 | 51,50 | 51,40 | 51,50 | 0,00% | 3.302,00 |
| 20.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,14% | 100,00 |
| 19.03.2024 | 50,92 | 50,92 | 50,92 | 50,92 | -3,71% | 100,00 |
| 15.03.2024 | 52,88 | 52,88 | 52,88 | 52,88 | 0,23% | 2,00 |
| 14.03.2024 | 52,76 | 52,76 | 52,76 | 52,76 | 0,27% | 1,00 |
| 11.03.2024 | 52,62 | 52,62 | 52,62 | 52,62 | -0,53% | 54,00 |
| 08.03.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,76% | 95,00 |
| 07.03.2024 | 51,98 | 52,50 | 51,90 | 52,50 | 1,12% | 318,00 |
| 06.03.2024 | 51,92 | 51,92 | 51,92 | 51,92 | -0,08% | 17,00 |
| 05.03.2024 | 51,64 | 51,96 | 51,64 | 51,96 | 0,54% | 306,00 |
| 01.03.2024 | 51,62 | 51,68 | 51,38 | 51,68 | -0,15% | 348,00 |
| 29.02.2024 | 51,76 | 51,76 | 51,76 | 51,76 | 1,29% | 19,00 |
| 28.02.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,31% | 19,00 |
| 27.02.2024 | 51,34 | 51,34 | 50,94 | 50,94 | -2,15% | 231,00 |
| 26.02.2024 | 52,18 | 52,18 | 52,06 | 52,06 | -0,91% | 41,00 |
| 23.02.2024 | 52,12 | 52,54 | 52,12 | 52,54 | 1,35% | 126,00 |
| 22.02.2024 | 51,84 | 51,84 | 51,84 | 51,84 | -0,15% | 10,00 |
| 21.02.2024 | 51,92 | 51,92 | 51,92 | 51,92 | -0,61% | 10,00 |
| 20.02.2024 | 51,68 | 52,24 | 51,68 | 52,24 | 2,59% | 329,00 |
| 16.02.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 0,43% | 19,00 |
| 15.02.2024 | 50,60 | 50,70 | 50,60 | 50,70 | -0,12% | 34,00 |
| 14.02.2024 | 50,36 | 50,76 | 50,36 | 50,76 | 0,40% | 69,00 |
| 13.02.2024 | 50,56 | 50,56 | 50,56 | 50,56 | 0,12% | 20,00 |
| 12.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,12% | 15,00 |
| 08.02.2024 | 50,22 | 50,56 | 50,22 | 50,56 | -0,86% | 41,00 |
| 07.02.2024 | 51,18 | 51,18 | 51,00 | 51,00 | -0,12% | 17,00 |
| 06.02.2024 | 51,08 | 51,08 | 51,06 | 51,06 | 0,75% | 162,00 |
| 05.02.2024 | 50,78 | 50,78 | 50,68 | 50,68 | -0,43% | 134,00 |
| 02.02.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 0,39% | 5,00 |
| 01.02.2024 | 51,64 | 51,64 | 50,70 | 50,70 | -1,25% | 576,00 |
| 31.01.2024 | 50,72 | 51,34 | 50,72 | 51,34 | 0,63% | 22,00 |
| 30.01.2024 | 50,84 | 51,02 | 50,72 | 51,02 | 0,43% | 330,00 |
| 29.01.2024 | 51,04 | 51,04 | 50,66 | 50,80 | 0,28% | 585,00 |
| 26.01.2024 | 50,66 | 50,66 | 50,66 | 50,66 | 1,44% | 43,00 |
| 25.01.2024 | 49,94 | 49,94 | 49,94 | 49,94 | 0,62% | 27,00 |
| 23.01.2024 | 49,12 | 49,63 | 49,12 | 49,63 | 0,32% | 86,00 |
| 22.01.2024 | 50,00 | 50,00 | 49,47 | 49,47 | -0,12% | 60,00 |
| 19.01.2024 | 49,53 | 49,53 | 49,53 | 49,53 | 0,30% | 1,00 |
| 18.01.2024 | 49,27 | 49,38 | 49,27 | 49,38 | -2,22% | 300,00 |
| 17.01.2024 | 50,36 | 50,58 | 50,36 | 50,50 | 1,65% | 36,00 |
| 16.01.2024 | 49,47 | 49,68 | 49,47 | 49,68 | -2,78% | 425,00 |
| 15.01.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,99% | 6,00 |
| 12.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 2,04% | 500,00 |
| 11.01.2024 | 49,86 | 49,86 | 49,59 | 49,59 | 1,68% | 351,00 |
| 09.01.2024 | 48,77 | 48,77 | 48,77 | 48,77 | 1,60% | 10,00 |
| 08.01.2024 | 47,91 | 48,00 | 47,91 | 48,00 | -1,96% | 31,00 |
| 02.01.2024 | 49,32 | 49,32 | 48,96 | 48,96 | 0,04% | 283,00 |
| 29.12.2023 | 48,94 | 48,94 | 48,94 | 48,94 | 1,16% | 215,00 |
| 28.12.2023 | 48,46 | 48,46 | 48,38 | 48,38 | -0,45% | 179,00 |
| 27.12.2023 | 47,99 | 48,60 | 47,88 | 48,60 | 0,73% | 199,00 |
| 22.12.2023 | 48,10 | 48,25 | 48,10 | 48,25 | 0,54% | 540,00 |
| 21.12.2023 | 47,99 | 47,99 | 47,99 | 47,99 | 2,11% | 1,00 |
| 20.12.2023 | 47,38 | 47,38 | 47,00 | 47,00 | -2,08% | 57,00 |
| 19.12.2023 | 47,94 | 48,00 | 47,94 | 48,00 | -0,48% | 140,00 |
| 15.12.2023 | 47,88 | 48,23 | 47,86 | 48,23 | 2,55% | 112,00 |
| 14.12.2023 | 47,45 | 47,85 | 46,89 | 47,03 | -0,34% | 4.096,00 |
| 12.12.2023 | 47,25 | 47,25 | 47,19 | 47,19 | 0,55% | 475,00 |
| 11.12.2023 | 46,93 | 46,93 | 46,93 | 46,93 | 0,64% | 35,00 |
| 07.12.2023 | 45,86 | 46,63 | 45,86 | 46,63 | 1,52% | 21,00 |
| 05.12.2023 | 45,93 | 45,93 | 45,93 | 45,93 | 4,29% | 38,00 |
| 01.12.2023 | 44,04 | 44,04 | 44,04 | 44,04 | -1,32% | 1,00 |
| 29.11.2023 | 44,42 | 44,63 | 44,24 | 44,63 | 0,34% | 1.185,00 |
| 27.11.2023 | 44,48 | 44,49 | 44,48 | 44,48 | 0,04% | 1.000,00 |
| 24.11.2023 | 44,56 | 44,56 | 44,46 | 44,46 | -0,40% | 69,00 |
| 23.11.2023 | 44,41 | 44,69 | 44,41 | 44,64 | 0,11% | 51,00 |
| 21.11.2023 | 44,59 | 44,59 | 44,59 | 44,59 | -0,42% | 22,00 |
| 20.11.2023 | 44,79 | 44,79 | 44,78 | 44,78 | -0,02% | 80,00 |
| 16.11.2023 | 44,79 | 44,79 | 44,79 | 44,79 | -2,25% | 40,00 |
| 15.11.2023 | 45,82 | 45,82 | 45,82 | 45,82 | 1,82% | 2,00 |
| 13.11.2023 | 44,74 | 45,00 | 44,74 | 45,00 | 0,67% | 21,00 |
| 09.11.2023 | 44,70 | 44,70 | 44,70 | 44,70 | 1,57% | 120,00 |
| 08.11.2023 | 45,37 | 45,37 | 44,01 | 44,01 | -2,63% | 82,00 |
| 07.11.2023 | 44,30 | 45,20 | 44,30 | 45,20 | 2,45% | 36,00 |
| 06.11.2023 | 44,12 | 44,12 | 44,12 | 44,12 | -1,03% | 31,00 |
| 02.11.2023 | 44,19 | 44,58 | 44,19 | 44,58 | 2,53% | 121,00 |
| 01.11.2023 | 43,48 | 43,48 | 43,48 | 43,48 | -0,02% | 1,00 |
| 30.10.2023 | 43,41 | 43,49 | 43,41 | 43,49 | -0,71% | 170,00 |
| 26.10.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -1,28% | 146,00 |
| 24.10.2023 | 43,93 | 44,37 | 43,93 | 44,37 | 0,45% | 142,00 |
| 23.10.2023 | 44,20 | 44,20 | 44,17 | 44,17 | -0,38% | 39,00 |
| 20.10.2023 | 44,34 | 44,34 | 44,34 | 44,34 | -1,64% | 47,00 |