48,180€
0,25%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 48,35 | 49,90 | 48,34 | 49,16 | 1,97% | - |
| 25.04.2024 | 50,68 | 50,69 | 48,03 | 48,21 | -3,61% | - |
| 24.04.2024 | 52,68 | 53,60 | 49,87 | 50,02 | -4,91% | - |
| 23.04.2024 | 51,28 | 53,33 | 50,60 | 52,60 | 2,58% | - |
| 22.04.2024 | 50,08 | 51,95 | 49,30 | 51,28 | 1,43% | - |
| 19.04.2024 | 50,06 | 50,57 | 48,67 | 50,55 | 1,77% | - |
| 18.04.2024 | 49,22 | 50,04 | 48,22 | 49,67 | 1,55% | - |
| 17.04.2024 | 49,25 | 49,72 | 48,16 | 48,91 | -1,15% | - |
| 16.04.2024 | 49,42 | 49,90 | 48,41 | 49,48 | -0,24% | - |
| 15.04.2024 | 49,58 | 50,32 | 48,88 | 49,60 | 0,75% | - |
| 12.04.2024 | 48,71 | 50,52 | 48,71 | 49,23 | 0,55% | - |
| 11.04.2024 | 49,99 | 50,17 | 48,21 | 48,96 | -2,00% | - |
| 10.04.2024 | 49,83 | 50,52 | 48,57 | 49,96 | 0,52% | 100,00 |
| 09.04.2024 | 49,80 | 50,34 | 48,75 | 49,70 | -0,25% | - |
| 08.04.2024 | 48,42 | 50,36 | 48,18 | 49,83 | 2,92% | 100,00 |
| 05.04.2024 | 49,00 | 50,10 | 48,15 | 48,41 | -3,20% | - |
| 04.04.2024 | 50,53 | 51,33 | 49,36 | 50,01 | -1,02% | - |
| 03.04.2024 | 50,63 | 51,05 | 49,67 | 50,53 | -0,64% | - |
| 02.04.2024 | 51,03 | 51,85 | 50,05 | 50,85 | -0,47% | - |
| 28.03.2024 | 51,89 | 52,06 | 50,59 | 51,09 | -1,56% | - |
| 27.03.2024 | 51,57 | 52,50 | 51,08 | 51,90 | 0,76% | - |
| 26.03.2024 | 52,06 | 52,53 | 50,69 | 51,51 | -2,30% | - |
| 25.03.2024 | 52,38 | 52,84 | 51,47 | 52,72 | 0,63% | - |
| 22.03.2024 | 51,97 | 53,00 | 50,71 | 52,39 | 2,14% | - |
| 21.03.2024 | 51,46 | 52,11 | 50,71 | 51,29 | 2,13% | - |
| 20.03.2024 | 51,84 | 52,01 | 50,22 | 50,22 | -3,22% | - |
| 19.03.2024 | 51,72 | 52,20 | 50,14 | 51,89 | 0,17% | - |
| 18.03.2024 | 52,22 | 53,56 | 51,46 | 51,80 | -0,73% | - |
| 15.03.2024 | 52,66 | 53,79 | 52,14 | 52,18 | -1,06% | - |
| 14.03.2024 | 52,89 | 53,66 | 52,07 | 52,74 | -0,26% | - |
| 13.03.2024 | 53,14 | 53,84 | 52,31 | 52,88 | -0,55% | - |
| 12.03.2024 | 52,98 | 53,33 | 51,91 | 53,17 | 0,68% | - |
| 11.03.2024 | 52,62 | 53,37 | 52,03 | 52,81 | 0,34% | - |
| 08.03.2024 | 52,69 | 53,55 | 51,92 | 52,63 | -0,06% | - |
| 07.03.2024 | 51,85 | 53,27 | 51,34 | 52,66 | 1,27% | - |
| 06.03.2024 | 51,72 | 52,48 | 50,83 | 52,00 | 0,76% | - |
| 05.03.2024 | 51,51 | 52,52 | 51,05 | 51,61 | -0,29% | - |
| 04.03.2024 | 52,06 | 52,55 | 51,18 | 51,76 | -0,63% | - |
| 01.03.2024 | 52,11 | 52,70 | 50,63 | 52,09 | 0,25% | - |
| 29.02.2024 | 50,71 | 52,28 | 50,25 | 51,96 | 2,53% | - |
| 28.02.2024 | 50,94 | 52,10 | 50,17 | 50,68 | -0,55% | - |
| 27.02.2024 | 51,59 | 52,28 | 50,34 | 50,96 | -1,37% | - |
| 26.02.2024 | 52,77 | 53,81 | 50,74 | 51,67 | -2,27% | - |
| 23.02.2024 | 51,74 | 53,32 | 51,53 | 52,87 | 2,40% | - |
| 22.02.2024 | 51,69 | 53,38 | 50,63 | 51,63 | 0,31% | - |
| 21.02.2024 | 52,23 | 52,72 | 51,02 | 51,47 | -1,34% | - |
| 20.02.2024 | 51,17 | 52,68 | 50,75 | 52,17 | 1,83% | - |
| 19.02.2024 | 50,90 | 51,74 | 49,96 | 51,23 | 0,77% | - |
| 16.02.2024 | 50,15 | 51,59 | 50,12 | 50,84 | 1,50% | - |
| 15.02.2024 | 50,68 | 51,52 | 49,86 | 50,09 | -1,09% | - |
| 14.02.2024 | 50,28 | 51,15 | 49,76 | 50,64 | 0,92% | - |
| 13.02.2024 | 50,52 | 51,20 | 49,40 | 50,18 | -0,79% | - |
| 12.02.2024 | 50,68 | 51,19 | 49,78 | 50,58 | -0,30% | - |
| 09.02.2024 | 50,38 | 51,23 | 49,75 | 50,73 | 0,59% | - |
| 08.02.2024 | 50,57 | 51,27 | 49,56 | 50,43 | -0,26% | - |
| 07.02.2024 | 51,17 | 51,83 | 49,84 | 50,56 | -1,25% | - |
| 06.02.2024 | 50,98 | 51,80 | 49,70 | 51,20 | 0,47% | - |
| 05.02.2024 | 50,75 | 51,62 | 49,79 | 50,96 | 0,26% | - |
| 02.02.2024 | 50,47 | 51,74 | 50,09 | 50,83 | 0,79% | - |
| 01.02.2024 | 51,02 | 52,10 | 50,06 | 50,43 | -1,41% | - |
| 31.01.2024 | 50,07 | 51,79 | 50,05 | 51,15 | 1,99% | - |
| 30.01.2024 | 50,75 | 51,56 | 49,99 | 50,15 | -1,32% | - |
| 29.01.2024 | 50,81 | 51,42 | 49,95 | 50,82 | -0,14% | - |
| 26.01.2024 | 49,96 | 51,51 | 49,59 | 50,89 | 1,49% | - |
| 25.01.2024 | 49,89 | 50,66 | 48,97 | 50,15 | 0,63% | - |
| 24.01.2024 | 50,13 | 50,57 | 49,20 | 49,83 | -0,08% | - |
| 23.01.2024 | 49,66 | 50,39 | 48,57 | 49,87 | 0,74% | - |
| 22.01.2024 | 50,09 | 50,63 | 48,70 | 49,51 | -1,06% | - |
| 19.01.2024 | 50,76 | 50,92 | 48,95 | 50,04 | -1,47% | - |
| 18.01.2024 | 50,58 | 50,90 | 48,49 | 50,78 | 0,57% | 8.000,00 |
| 17.01.2024 | 49,73 | 51,01 | 49,32 | 50,49 | 0,73% | - |
| 16.01.2024 | 49,76 | 50,69 | 48,95 | 50,13 | 0,24% | 1.050,00 |
| 15.01.2024 | 51,12 | 51,67 | 49,50 | 50,01 | -1,84% | - |
| 12.01.2024 | 49,62 | 51,52 | 49,14 | 50,94 | 2,81% | - |
| 11.01.2024 | 48,62 | 50,42 | 48,62 | 49,55 | 2,30% | - |
| 10.01.2024 | 48,76 | 49,55 | 47,96 | 48,44 | -0,99% | - |
| 09.01.2024 | 48,35 | 49,33 | 47,66 | 48,92 | 1,32% | - |
| 08.01.2024 | 47,66 | 48,79 | 47,10 | 48,29 | 1,07% | - |
| 05.01.2024 | 48,25 | 48,95 | 46,87 | 47,78 | -1,16% | - |
| 04.01.2024 | 48,05 | 48,89 | 47,67 | 48,34 | 0,60% | - |
| 03.01.2024 | 48,88 | 50,18 | 47,38 | 48,05 | -1,71% | - |
| 02.01.2024 | 48,15 | 49,82 | 48,10 | 48,88 | -0,12% | 1.650,00 |
| 29.12.2023 | 48,55 | 49,55 | 48,12 | 48,94 | 0,99% | - |
| 28.12.2023 | 48,51 | 48,94 | 47,73 | 48,46 | 0,11% | - |
| 27.12.2023 | 48,37 | 49,06 | 47,60 | 48,41 | 0,31% | - |
| 22.12.2023 | 48,05 | 48,81 | 47,56 | 48,26 | -0,02% | - |
| 21.12.2023 | 47,31 | 48,87 | 47,12 | 48,27 | 2,32% | - |
| 20.12.2023 | 48,08 | 48,68 | 47,06 | 47,17 | -1,86% | - |
| 19.12.2023 | 47,96 | 48,55 | 46,62 | 48,07 | 2,46% | - |
| 18.12.2023 | 47,80 | 48,39 | 46,91 | 46,91 | -1,71% | - |
| 15.12.2023 | 47,41 | 48,77 | 47,10 | 47,73 | 0,86% | - |
| 14.12.2023 | 46,86 | 48,32 | 46,33 | 47,32 | -0,15% | - |
| 13.12.2023 | 47,21 | 47,90 | 46,28 | 47,39 | 0,13% | - |
| 12.12.2023 | 46,74 | 47,93 | 46,35 | 47,33 | 1,37% | - |
| 11.12.2023 | 46,71 | 48,08 | 46,09 | 46,69 | -0,17% | - |
| 08.12.2023 | 45,76 | 47,21 | 45,31 | 46,77 | 4,51% | - |
| 07.12.2023 | 46,03 | 47,16 | 44,75 | 44,75 | -2,92% | - |
| 06.12.2023 | 46,00 | 46,67 | 45,56 | 46,10 | 0,40% | - |
| 05.12.2023 | 45,14 | 46,53 | 44,67 | 45,91 | 1,26% | - |
| 04.12.2023 | 44,23 | 45,45 | 43,90 | 45,34 | 2,37% | - |