50,850€
3,44%
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 | 49,32 | 51,00 | 49,28 | 51,00 | 3,74% | 50,00 |
| 02.05.2024 | 49,14 | 49,16 | 49,06 | 49,16 | 1,03% | - |
| 30.04.2024 | 48,56 | 48,66 | 48,52 | 48,66 | 0,58% | - |
| 29.04.2024 | 48,24 | 48,38 | 48,24 | 48,38 | 0,71% | - |
| 26.04.2024 | 48,42 | 48,42 | 48,04 | 48,04 | 0,67% | - |
| 25.04.2024 | 48,70 | 48,70 | 47,72 | 47,72 | -4,22% | - |
| 24.04.2024 | 51,50 | 51,55 | 49,82 | 49,82 | -3,73% | - |
| 23.04.2024 | 50,85 | 51,75 | 50,60 | 51,75 | 0,19% | - |
| 22.04.2024 | 49,24 | 51,65 | 48,90 | 51,65 | 5,93% | 50,00 |
| 19.04.2024 | 48,42 | 48,76 | 48,42 | 48,76 | 0,91% | - |
| 18.04.2024 | 47,76 | 48,32 | 47,76 | 48,32 | 0,46% | - |
| 17.04.2024 | 49,02 | 49,02 | 47,98 | 48,10 | -0,29% | 3,00 |
| 16.04.2024 | 48,28 | 48,28 | 48,24 | 48,24 | -0,99% | - |
| 15.04.2024 | 48,38 | 48,72 | 48,38 | 48,72 | -0,57% | - |
| 12.04.2024 | 48,48 | 49,00 | 48,48 | 49,00 | 1,96% | - |
| 11.04.2024 | 48,28 | 48,28 | 48,06 | 48,06 | -0,66% | - |
| 10.04.2024 | 48,90 | 48,96 | 48,38 | 48,38 | 0,21% | - |
| 09.04.2024 | 48,72 | 48,76 | 48,28 | 48,28 | -1,15% | - |
| 08.04.2024 | 49,58 | 49,58 | 47,90 | 48,84 | 2,13% | 60,00 |
| 05.04.2024 | 48,32 | 48,32 | 47,82 | 47,82 | -3,51% | - |
| 04.04.2024 | 49,52 | 49,64 | 48,90 | 49,56 | 0,53% | 5,00 |
| 03.04.2024 | 49,76 | 49,76 | 49,30 | 49,30 | -1,50% | - |
| 02.04.2024 | 50,20 | 50,40 | 50,05 | 50,05 | -0,38% | - |
| 28.03.2024 | 50,52 | 50,80 | 50,24 | 50,24 | -1,18% | 95,00 |
| 27.03.2024 | 51,78 | 51,84 | 50,84 | 50,84 | -0,97% | - |
| 26.03.2024 | 51,56 | 51,56 | 51,30 | 51,34 | -2,02% | 100,00 |
| 25.03.2024 | 52,14 | 52,40 | 52,14 | 52,40 | 0,50% | - |
| 22.03.2024 | 51,46 | 52,42 | 51,46 | 52,14 | 1,56% | 1.029,00 |
| 21.03.2024 | 51,26 | 51,44 | 51,26 | 51,34 | 0,00% | 200,00 |
| 20.03.2024 | 51,14 | 51,34 | 51,12 | 51,34 | -0,23% | - |
| 19.03.2024 | 51,38 | 51,46 | 51,30 | 51,46 | -1,49% | - |
| 18.03.2024 | 52,78 | 53,02 | 52,16 | 52,24 | -0,91% | 100,00 |
| 15.03.2024 | 52,80 | 52,94 | 52,72 | 52,72 | 0,46% | 4,00 |
| 14.03.2024 | 52,90 | 52,90 | 52,48 | 52,48 | -1,39% | 95,00 |
| 13.03.2024 | 53,08 | 53,22 | 53,08 | 53,22 | 0,99% | - |
| 12.03.2024 | 52,62 | 52,74 | 52,62 | 52,70 | 0,19% | - |
| 11.03.2024 | 52,74 | 52,74 | 52,60 | 52,60 | -0,42% | - |
| 08.03.2024 | 52,52 | 52,82 | 52,52 | 52,82 | 0,49% | - |
| 07.03.2024 | 51,88 | 52,56 | 51,88 | 52,56 | 1,55% | - |
| 06.03.2024 | 51,66 | 51,76 | 51,66 | 51,76 | -0,19% | - |
| 05.03.2024 | 51,54 | 51,88 | 51,50 | 51,86 | 0,12% | 4,00 |
| 04.03.2024 | 51,96 | 52,00 | 51,80 | 51,80 | 0,47% | - |
| 01.03.2024 | 51,54 | 51,56 | 51,18 | 51,56 | 0,43% | - |
| 29.02.2024 | 50,98 | 51,40 | 50,98 | 51,34 | 0,82% | - |
| 28.02.2024 | 50,98 | 51,06 | 50,92 | 50,92 | 0,00% | - |
| 27.02.2024 | 51,58 | 51,58 | 50,92 | 50,92 | -2,08% | - |
| 26.02.2024 | 52,96 | 52,96 | 52,00 | 52,00 | -1,44% | - |
| 23.02.2024 | 52,18 | 52,76 | 52,18 | 52,76 | 2,45% | - |
| 22.02.2024 | 52,26 | 52,70 | 51,50 | 51,50 | -0,50% | - |
| 21.02.2024 | 51,90 | 51,96 | 51,76 | 51,76 | 0,04% | - |
| 20.02.2024 | 51,30 | 51,74 | 51,30 | 51,74 | 1,69% | - |
| 19.02.2024 | 50,42 | 50,88 | 50,42 | 50,88 | -0,08% | - |
| 16.02.2024 | 50,82 | 50,92 | 50,82 | 50,92 | 0,67% | - |
| 15.02.2024 | 50,44 | 50,58 | 50,44 | 50,58 | 0,64% | - |
| 14.02.2024 | 50,34 | 50,52 | 50,26 | 50,26 | 0,62% | - |
| 13.02.2024 | 50,52 | 50,64 | 49,95 | 49,95 | -1,01% | - |
| 12.02.2024 | 50,48 | 50,56 | 50,28 | 50,46 | 0,16% | 13,00 |
| 09.02.2024 | 50,28 | 50,62 | 50,28 | 50,38 | -0,63% | - |
| 08.02.2024 | 50,00 | 50,70 | 50,00 | 50,70 | -0,08% | - |
| 07.02.2024 | 51,04 | 51,22 | 50,74 | 50,74 | -0,24% | 40,00 |
| 06.02.2024 | 51,00 | 51,10 | 50,86 | 50,86 | 0,59% | - |
| 05.02.2024 | 50,66 | 50,68 | 50,48 | 50,56 | -0,59% | 40,00 |
| 02.02.2024 | 50,86 | 51,22 | 50,86 | 50,86 | 0,16% | 76,00 |
| 01.02.2024 | 51,50 | 51,50 | 50,78 | 50,78 | -0,74% | - |
| 31.01.2024 | 50,64 | 51,28 | 50,64 | 51,16 | -0,78% | 2,00 |
| 30.01.2024 | 50,64 | 51,56 | 50,64 | 51,56 | 1,74% | 162,00 |
| 29.01.2024 | 50,56 | 50,86 | 50,56 | 50,68 | 1,32% | 160,00 |
| 26.01.2024 | 50,02 | 50,02 | 50,02 | 50,02 | 0,34% | - |
| 25.01.2024 | 49,85 | 49,85 | 49,85 | 49,85 | -0,18% | - |
| 24.01.2024 | 49,81 | 49,94 | 49,81 | 49,94 | 1,44% | 5,00 |
| 23.01.2024 | 49,23 | 49,23 | 49,23 | 49,23 | -1,66% | - |
| 22.01.2024 | 50,06 | 50,06 | 50,06 | 50,06 | 0,12% | - |
| 19.01.2024 | 49,71 | 50,00 | 49,71 | 50,00 | -0,36% | 40,00 |
| 18.01.2024 | 50,18 | 50,18 | 50,18 | 50,18 | 0,62% | - |
| 17.01.2024 | 49,87 | 49,87 | 49,87 | 49,87 | 0,75% | - |
| 16.01.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -2,94% | - |
| 15.01.2024 | 50,90 | 51,08 | 50,90 | 51,00 | 2,49% | 517,00 |
| 12.01.2024 | 49,89 | 49,89 | 49,76 | 49,76 | 1,24% | 61,00 |
| 11.01.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 0,04% | - |
| 10.01.2024 | 48,42 | 49,13 | 48,42 | 49,13 | 1,68% | 500,00 |
| 09.01.2024 | 48,32 | 48,32 | 48,32 | 48,32 | 1,34% | - |
| 08.01.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 0,32% | - |
| 05.01.2024 | 47,53 | 47,53 | 47,53 | 47,53 | -1,59% | - |
| 04.01.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,45% | - |
| 03.01.2024 | 49,01 | 49,01 | 49,01 | 49,01 | 0,08% | - |
| 02.01.2024 | 48,97 | 48,97 | 48,97 | 48,97 | 0,93% | - |
| 29.12.2023 | 48,52 | 48,52 | 48,52 | 48,52 | 0,33% | - |
| 28.12.2023 | 48,36 | 48,36 | 48,36 | 48,36 | 0,42% | - |
| 27.12.2023 | 48,16 | 48,16 | 48,16 | 48,16 | 0,12% | - |
| 22.12.2023 | 48,10 | 48,10 | 48,10 | 48,10 | 0,99% | - |
| 21.12.2023 | 47,63 | 47,63 | 47,63 | 47,63 | -0,87% | - |
| 20.12.2023 | 48,05 | 48,05 | 48,05 | 48,05 | 0,33% | - |
| 19.12.2023 | 47,89 | 47,89 | 47,89 | 47,89 | 0,57% | - |
| 18.12.2023 | 48,02 | 48,02 | 47,62 | 47,62 | -0,04% | 50,00 |
| 15.12.2023 | 47,64 | 47,64 | 47,64 | 47,64 | -0,19% | - |
| 14.12.2023 | 47,73 | 47,73 | 47,73 | 47,73 | 0,70% | - |
| 13.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | 1,17% | - |
| 12.12.2023 | 46,85 | 46,85 | 46,85 | 46,85 | -0,13% | - |
| 11.12.2023 | 46,91 | 46,91 | 46,91 | 46,91 | 2,56% | - |
| 08.12.2023 | 45,74 | 45,74 | 45,74 | 45,74 | -1,68% | - |