50,875€
0,89%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 50,38 | 51,18 | 50,18 | 50,88 | 0,89% | - |
| 02.05.2024 | 49,89 | 50,50 | 49,75 | 50,43 | 1,24% | - |
| 30.04.2024 | 49,42 | 50,18 | 49,24 | 49,81 | 0,78% | 2,00 |
| 29.04.2024 | 49,14 | 49,49 | 49,14 | 49,42 | 0,57% | - |
| 26.04.2024 | 49,12 | 49,42 | 48,94 | 49,14 | -0,43% | - |
| 25.04.2024 | 49,86 | 49,98 | 48,37 | 49,35 | -0,86% | - |
| 24.04.2024 | 54,53 | 54,80 | 49,73 | 49,78 | -8,83% | - |
| 23.04.2024 | 51,28 | 54,70 | 51,28 | 54,60 | 6,48% | 100,00 |
| 22.04.2024 | 50,00 | 51,50 | 49,70 | 51,28 | 3,09% | - |
| 19.04.2024 | 49,54 | 50,08 | 48,88 | 49,74 | 0,40% | - |
| 18.04.2024 | 48,89 | 49,85 | 48,63 | 49,54 | 1,33% | - |
| 17.04.2024 | 49,48 | 49,60 | 48,64 | 48,89 | -1,19% | - |
| 16.04.2024 | 49,61 | 49,63 | 48,85 | 49,48 | -0,14% | - |
| 15.04.2024 | 49,26 | 50,11 | 49,26 | 49,55 | 0,71% | - |
| 12.04.2024 | 49,40 | 50,03 | 49,16 | 49,20 | -0,40% | - |
| 11.04.2024 | 49,97 | 50,04 | 48,55 | 49,40 | -1,03% | - |
| 10.04.2024 | 49,71 | 50,03 | 49,04 | 49,92 | 0,31% | - |
| 09.04.2024 | 49,82 | 49,87 | 49,18 | 49,76 | -0,11% | - |
| 08.04.2024 | 49,28 | 49,97 | 48,61 | 49,82 | 1,09% | - |
| 05.04.2024 | 49,15 | 49,57 | 48,54 | 49,28 | 0,26% | - |
| 04.04.2024 | 50,53 | 50,85 | 49,13 | 49,15 | -2,77% | - |
| 03.04.2024 | 50,75 | 50,85 | 50,03 | 50,55 | -0,59% | - |
| 02.04.2024 | 51,15 | 51,53 | 50,68 | 50,85 | -0,59% | - |
| 28.03.2024 | 51,91 | 51,91 | 51,06 | 51,15 | -1,46% | - |
| 27.03.2024 | 51,48 | 52,18 | 51,48 | 51,91 | 0,84% | - |
| 26.03.2024 | 51,95 | 52,12 | 51,19 | 51,48 | -0,90% | - |
| 25.03.2024 | 52,40 | 52,47 | 51,90 | 51,95 | -0,86% | - |
| 22.03.2024 | 51,29 | 52,52 | 51,11 | 52,40 | 2,16% | - |
| 21.03.2024 | 51,48 | 51,62 | 51,18 | 51,29 | -0,02% | - |
| 20.03.2024 | 51,12 | 51,54 | 50,84 | 51,30 | 0,35% | 19,00 |
| 19.03.2024 | 51,82 | 51,86 | 50,63 | 51,12 | -1,35% | 24,00 |
| 18.03.2024 | 53,03 | 53,09 | 51,79 | 51,82 | -2,17% | - |
| 15.03.2024 | 52,73 | 53,26 | 52,66 | 52,97 | 0,46% | - |
| 14.03.2024 | 52,89 | 53,20 | 52,56 | 52,73 | -0,30% | - |
| 13.03.2024 | 53,11 | 53,38 | 52,81 | 52,89 | -0,53% | - |
| 12.03.2024 | 52,82 | 53,23 | 52,47 | 53,17 | 0,66% | - |
| 11.03.2024 | 52,58 | 52,94 | 52,46 | 52,82 | 0,32% | - |
| 08.03.2024 | 52,65 | 53,04 | 52,35 | 52,65 | 0,00% | - |
| 07.03.2024 | 52,00 | 52,79 | 51,70 | 52,65 | 1,13% | 27,00 |
| 06.03.2024 | 51,63 | 52,10 | 51,31 | 52,06 | 0,72% | - |
| 05.03.2024 | 51,58 | 52,02 | 51,47 | 51,69 | -0,02% | - |
| 04.03.2024 | 52,09 | 52,21 | 51,67 | 51,70 | -0,63% | - |
| 01.03.2024 | 51,94 | 52,16 | 51,10 | 52,03 | 0,17% | - |
| 29.02.2024 | 50,70 | 51,96 | 50,70 | 51,94 | 2,57% | - |
| 28.02.2024 | 50,97 | 51,38 | 50,52 | 50,64 | -0,76% | - |
| 27.02.2024 | 51,63 | 51,85 | 50,75 | 51,03 | -1,16% | - |
| 26.02.2024 | 52,86 | 53,28 | 51,20 | 51,63 | -2,22% | - |
| 23.02.2024 | 51,77 | 52,91 | 51,66 | 52,80 | 1,99% | - |
| 22.02.2024 | 52,26 | 52,91 | 51,12 | 51,77 | -1,05% | - |
| 21.02.2024 | 52,14 | 52,39 | 51,47 | 52,32 | 0,35% | - |
| 20.02.2024 | 51,25 | 52,41 | 51,07 | 52,14 | 1,74% | - |
| 19.02.2024 | 50,86 | 51,30 | 50,42 | 51,25 | 0,77% | - |
| 16.02.2024 | 50,84 | 51,13 | 50,66 | 50,86 | -0,08% | - |
| 15.02.2024 | 50,67 | 50,99 | 50,31 | 50,90 | 0,45% | - |
| 14.02.2024 | 50,16 | 50,69 | 50,16 | 50,67 | 1,03% | - |
| 13.02.2024 | 50,53 | 50,72 | 49,87 | 50,16 | -0,62% | - |
| 12.02.2024 | 50,71 | 50,75 | 50,21 | 50,47 | -0,47% | - |
| 09.02.2024 | 50,38 | 50,76 | 50,21 | 50,71 | 0,66% | - |
| 08.02.2024 | 50,56 | 50,79 | 50,01 | 50,38 | -0,36% | 100,00 |
| 07.02.2024 | 51,17 | 51,28 | 50,45 | 50,56 | -1,19% | - |
| 06.02.2024 | 51,06 | 51,32 | 50,70 | 51,17 | 0,33% | - |
| 05.02.2024 | 50,83 | 51,05 | 50,22 | 51,00 | 0,57% | - |
| 02.02.2024 | 51,21 | 51,40 | 50,58 | 50,71 | -1,46% | - |
| 01.02.2024 | 51,13 | 51,62 | 50,55 | 51,46 | 0,65% | - |
| 31.01.2024 | 51,02 | 51,50 | 50,56 | 51,13 | 0,33% | 33,00 |
| 30.01.2024 | 50,81 | 51,04 | 50,47 | 50,96 | 0,30% | - |
| 29.01.2024 | 50,72 | 50,85 | 50,42 | 50,81 | -0,06% | 187,00 |
| 26.01.2024 | 50,08 | 51,04 | 49,78 | 50,84 | 1,52% | - |
| 25.01.2024 | 49,75 | 50,17 | 49,43 | 50,08 | 0,54% | - |
| 24.01.2024 | 49,83 | 50,24 | 49,66 | 49,81 | -0,15% | - |
| 23.01.2024 | 49,48 | 49,92 | 49,00 | 49,89 | 0,83% | - |
| 22.01.2024 | 50,22 | 50,22 | 49,17 | 49,48 | -1,12% | - |
| 19.01.2024 | 49,92 | 50,08 | 49,41 | 50,04 | 0,10% | - |
| 18.01.2024 | 50,53 | 50,68 | 48,93 | 49,99 | -1,08% | - |
| 17.01.2024 | 50,08 | 50,69 | 49,60 | 50,53 | 0,78% | - |
| 16.01.2024 | 49,65 | 50,27 | 49,41 | 50,14 | 0,38% | - |
| 15.01.2024 | 50,94 | 51,18 | 49,94 | 49,95 | -1,83% | - |
| 12.01.2024 | 49,48 | 51,03 | 49,46 | 50,88 | 2,96% | - |
| 11.01.2024 | 49,17 | 49,94 | 49,12 | 49,42 | 0,50% | - |
| 10.01.2024 | 48,85 | 49,28 | 48,37 | 49,17 | 0,66% | - |
| 09.01.2024 | 48,25 | 48,97 | 48,12 | 48,85 | 1,14% | - |
| 08.01.2024 | 47,72 | 48,42 | 47,55 | 48,30 | 1,23% | - |
| 05.01.2024 | 48,30 | 48,30 | 47,30 | 47,72 | -1,21% | - |
| 04.01.2024 | 47,98 | 48,66 | 47,92 | 48,30 | 0,67% | - |
| 03.01.2024 | 48,82 | 49,25 | 47,83 | 47,98 | -1,83% | - |
| 02.01.2024 | 48,95 | 49,35 | 48,79 | 48,88 | -0,14% | 20,00 |
| 29.12.2023 | 48,40 | 49,08 | 48,40 | 48,95 | 1,13% | 10,00 |
| 28.12.2023 | 48,47 | 48,55 | 48,19 | 48,40 | 0,08% | - |
| 27.12.2023 | 48,43 | 48,60 | 48,06 | 48,36 | 0,34% | - |
| 22.12.2023 | 48,21 | 48,38 | 47,94 | 48,20 | -0,02% | - |
| 21.12.2023 | 47,14 | 48,44 | 47,14 | 48,21 | 2,27% | - |
| 20.12.2023 | 48,09 | 48,27 | 47,14 | 47,14 | -1,86% | - |
| 19.12.2023 | 47,97 | 48,12 | 47,68 | 48,03 | 0,25% | - |
| 18.12.2023 | 47,77 | 48,03 | 47,46 | 47,91 | 0,29% | - |
| 15.12.2023 | 47,45 | 48,36 | 47,40 | 47,77 | 1,04% | - |
| 14.12.2023 | 47,39 | 47,91 | 46,77 | 47,28 | -0,22% | - |
| 13.12.2023 | 47,24 | 47,46 | 46,70 | 47,39 | 0,19% | - |
| 12.12.2023 | 46,69 | 47,54 | 46,69 | 47,30 | 1,43% | - |
| 11.12.2023 | 46,76 | 47,63 | 46,50 | 46,63 | -0,16% | - |
| 08.12.2023 | 45,71 | 46,80 | 45,64 | 46,71 | 2,30% | - |