Jetzt handeln
RECORDATI SPA EO -,125
ISIN: IT0003828271 | WKN: A0EABR
50,4000 €
- 0,00 %
21.12. 12:58
Status: closed
Geld
50,1500 €
Stück: 219
Brief
50,6500 €
Stück: 219
Zeit | Kurs | Volumen | |
---|---|---|---|
20.12. 11:24:20.450 | 49,98 € | 8 | |
03.12. 14:15:57.112 | 51,80 € | 100 | |
03.11. 17:31:40.839 | 52,20 € | 3 | |
17.10. 10:48:10.920 | 53,55 € | 20 | |
09.10. 08:34:49.970 | 52,25 € | 48 | |
02.10. 16:05:46.081 | 49,76 € | 31 | |
27.09. 15:50:43.590 | 50,75 € | 40 | |
27.08. 18:41:33.660 | 51,20 € | 160 | |
17.07. 16:08:21.102 | 51,40 € | 4 | |
18.06. 09:10:10.122 | 48,26 € | 50 | |
18.06. 09:05:05.572 | 48,44 € | 100 | |
18.06. 07:39:39.028 | 50,00 € | 166 | |
17.06. 20:55:01.204 | 48,16 € | 100 | |
17.06. 20:54:37.681 | 47,92 € | 104 | |
17.06. 20:54:12.505 | 47,86 € | 111 | |
17.06. 20:54:03.873 | 47,84 € | 111 | |
17.06. 20:54:00.022 | 47,84 € | 111 | |
02.06. 17:31:28.356 | 48,96 € | 3 | |
20.05. 15:16:47.922 | 50,65 € | 100 | |
15.05. 10:25:29.910 | 51,25 € | 40 | |
30.04. 16:13:37.760 | 50,05 € | 2 | |
23.04. 19:54:33.969 | 53,05 € | 100 | |
20.03. 11:19:14.622 | 51,26 € | 19 | |
19.03. 09:51:00.284 | 51,36 € | 24 | |
07.03. 11:30:29.479 | 52,02 € | 27 | |
08.02. 12:53:48.902 | 50,68 € | 100 | |
31.01. 20:49:57.299 | 51,64 € | 31 | |
31.01. 16:00:05.521 | 51,36 € | 2 | |
29.01. 16:15:37.924 | 50,76 € | 87 | |
29.01. 09:35:47.431 | 50,76 € | 100 | |
02.01. 10:23:39.967 | 49,22 € | 20 | |
29.12. 10:09:04.290 | 48,71 € | 10 | |
05.12. 13:23:12.133 | 45,93 € | 45 | |
23.11. 16:02:13.640 | 44,62 € | 2 | |
02.11. 14:40:31.187 | 44,70 € | 110 | |
05.10. 10:07:10.327 | 44,04 € | 45 | |
04.10. 14:30:53.935 | 44,24 € | 4 | |
04.10. 14:08:45.243 | 44,24 € | 19 | |
29.09. 10:55:56.250 | 44,90 € | 100 | |
20.09. 15:04:14.942 | 47,69 € | 500 | |
19.09. 21:01:38.206 | 46,81 € | 6 | |
14.09. 14:35:37.264 | 45,72 € | 22 | |
12.09. 19:09:02.751 | 45,34 € | 55 | |
25.08. 16:32:58.474 | 45,85 € | 6 | |
15.08. 14:24:05.273 | 45,35 € | 10 | |
08.08. 16:04:13.963 | 44,04 € | 8 | |
14.07. 16:01:33.000 | 43,22 € | 8 | |
13.07. 16:01:39.074 | 43,19 € | 8 | |
11.07. 16:01:41.120 | 42,00 € | 6 | |
23.06. 16:10:32.588 | 42,94 € | 13 | |
09.06. 16:01:23.669 | 44,53 € | 2 | |
02.06. 16:01:07.397 | 42,98 € | 2 | |
01.06. 16:18:52.114 | 42,45 € | 2 | |
16.05. 13:46:11.246 | 45,92 € | 25 | |
15.05. 09:48:39.605 | 45,25 € | 100 | |
15.05. 09:48:21.075 | 45,20 € | 25 | |
13.05. 11:04:30.764 | 44,32 € | 13 | |
14.04. 17:04:26.759 | 40,79 € | 150 | |
11.04. 16:03:31.939 | 39,75 € | 4 | |
04.04. 09:29:06.560 | 39,14 € | 55 | |
03.04. 10:24:49.452 | 38,60 € | 70 | |
31.03. 15:39:26.484 | 39,22 € | 100 | |
08.03. 12:30:09.135 | 39,20 € | 14 | |
20.02. 16:04:55.402 | 41,31 € | 24 | |
17.02. 16:04:32.040 | 41,04 € | 26 | |
17.02. 09:05:19.115 | 40,07 € | 121 | |
17.02. 08:14:32.745 | 40,18 € | 121 | |
16.02. 12:25:17.158 | 41,19 € | 100 | |
16.02. 12:25:03.907 | 41,19 € | 25 | |
16.02. 10:03:40.509 | 40,85 € | 20 | |
07.02. 17:02:57.585 | 40,94 € | 100 | |
01.02. 16:04:48.670 | 39,12 € | 25 | |
24.01. 14:27:23.903 | 41,36 € | 45 | |
22.01. 17:45:20.995 | 42,02 € | 25 | |
13.01. 16:06:14.273 | 40,04 € | 2 | |
04.01. 21:02:21.745 | 39,13 € | 2 | |
25.11. 12:05:54.133 | 40,50 € | 10 | |
25.11. 09:55:55.817 | 40,20 € | 25 | |
27.09. 14:48:47.315 | 38,08 € | 13 | |
19.09. 15:58:10.057 | 39,84 € | 45 | |
15.09. 12:27:38.863 | 40,22 € | 12 | |
04.09. 17:38:15.935 | 40,26 € | 2 | |
02.09. 16:08:49.817 | 41,02 € | 2 | |
08.08. 10:38:48.728 | 42,63 € | 70 | |
01.08. 10:43:35.302 | 42,99 € | 40 | |
19.07. 09:09:45.571 | 42,80 € | 71 | |
01.07. 16:17:38.322 | 43,26 € | 200 | |
24.06. 10:09:03.980 | 40,15 € | 180 | |
16.06. 14:31:58.602 | 37,85 € | 45 | |
31.05. 15:12:46.713 | 42,26 € | 20 | |
30.04. 10:11:25.829 | 45,13 € | 60 | |
27.04. 10:39:09.514 | 44,76 € | 50 | |
25.04. 11:01:59.129 | 45,55 € | 30 | |
20.04. 16:46:53.255 | 48,54 € | 10 | |
11.04. 12:23:43.884 | 48,85 € | 10 | |
15.02. 20:38:00.324 | 45,94 € | 100 | |
10.02. 15:15:11.149 | 45,90 € | 50 | |
07.02. 13:59:43.977 | 46,48 € | 43 | |
28.01. 12:44:53.369 | 49,55 € | 24 | |
06.12. 09:18:06.039 | 54,06 € | 50 | |
03.12. 14:04:39.842 | 53,98 € | 1 | |
03.12. 13:49:30.219 | 54,26 € | 1 | |
03.12. 11:11:51.553 | 54,02 € | 450 | |
03.12. 08:56:26.514 | 54,28 € | 150 | |
03.12. 08:55:04.212 | 54,28 € | 110 | |
22.11. 08:56:28.065 | 55,86 € | 10 | |
15.10. 09:00:48.117 | 51,44 € | 3 | |
28.09. 07:46:15.961 | 50,42 € | 50 | |
27.09. 20:03:05.859 | 49,96 € | 25 | |
20.09. 09:36:35.694 | 49,88 € | 20 | |
22.07. 16:08:48.396 | 50,86 € | 50 | |
10.06. 07:46:18.874 | 47,41 € | 1 | |
01.04. 20:48:34.529 | 46,72 € | 450 | |
10.03. 08:01:00.989 | 44,50 € | 31 | |
08.03. 17:41:55.532 | 44,54 € | 13 | |
08.03. 16:05:29.305 | 44,52 € | 54 | |
08.03. 16:05:29.282 | 44,52 € | 25 | |
08.03. 16:05:29.271 | 44,52 € | 125 | |
08.03. 16:05:29.256 | 44,52 € | 40 | |
08.03. 14:46:38.771 | 44,07 € | 50 | |
08.03. 13:23:31.977 | 43,98 € | 20 | |
05.03. 22:59:31.451 | 43,77 € | 60 | |
05.03. 15:43:39.311 | 42,91 € | 30 | |
23.02. 21:09:17.878 | 42,91 € | 23 | |
22.02. 10:31:50.069 | 42,53 € | 25 | |
15.02. 18:58:01.176 | 44,62 € | 30 | |
08.02. 17:05:50.490 | 45,30 € | 300 | |
03.02. 22:26:08.789 | 44,08 € | 25 | |
02.02. 13:20:53.520 | 43,87 € | 12 | |
01.02. 08:19:52.189 | 42,48 € | 44 | |
29.01. 09:06:45.969 | 41,71 € | 25 | |
29.01. 08:32:33.487 | 40,94 € | 25 | |
26.01. 19:22:18.350 | 42,73 € | 30 | |
25.01. 12:26:12.306 | 42,61 € | 55 | |
22.01. 10:33:15.380 | 41,97 € | 250 | |
20.01. 14:45:30.584 | 42,84 € | 1 | |
07.01. 17:35:39.884 | 42,00 € | 30 | |
30.12. 12:32:37.161 | 45,48 € | 30 | |
16.12. 13:25:41.808 | 44,41 € | 36 | |
14.12. 07:30:19.452 | 44,25 € | 30 | |
02.12. 21:08:40.896 | 43,34 € | 100 | |
02.12. 09:01:03.070 | 43,43 € | 30 | |
01.12. 19:24:14.810 | 43,88 € | 30 | |
26.11. 14:28:59.015 | 44,71 € | 50 | |
24.11. 19:11:42.430 | 44,14 € | 30 | |
24.11. 16:45:04.478 | 44,27 € | 15 | |
16.11. 14:36:18.073 | 46,99 € | 50 | |
16.11. 12:46:57.944 | 46,79 € | 27 | |
16.11. 08:07:20.229 | 46,43 € | 42 | |
09.11. 07:54:36.834 | 47,09 € | 10 | |
02.11. 15:44:31.863 | 43,02 € | 13 | |
02.11. 09:21:52.388 | 42,77 € | 50 | |
02.11. 08:54:20.475 | 44,25 € | 30 | |
30.10. 09:47:17.449 | 44,09 € | 50 | |
30.10. 09:36:31.898 | 44,93 € | 30 | |
26.10. 08:21:58.407 | 47,46 € | 42 | |
22.10. 09:10:19.704 | 46,49 € | 20 | |
21.10. 15:37:33.416 | 46,93 € | 200 | |
21.10. 13:36:13.247 | 46,80 € | 13 | |
14.10. 10:39:06.936 | 46,56 € | 50 | |
12.10. 09:19:11.201 | 46,22 € | 30 | |
09.10. 17:05:00.375 | 46,71 € | 10 | |
09.10. 16:54:45.421 | 46,61 € | 100 | |
05.10. 17:29:59.903 | 44,53 € | 50 | |
05.10. 17:06:00.396 | 45,54 € | 50 | |
01.10. 16:29:02.545 | 44,04 € | 50 | |
01.10. 10:35:00.537 | 44,24 € | 40 | |
29.09. 16:54:36.127 | 44,53 € | 15 | |
25.09. 13:01:39.410 | 44,51 € | 7 | |
23.09. 22:05:26.961 | 43,63 € | 10 | |
28.08. 14:38:04.980 | 45,51 € | 13 | |
28.08. 10:36:37.487 | 45,37 € | 19 | |
27.08. 16:55:07.510 | 45,81 € | 100 | |
27.08. 11:25:06.100 | 46,21 € | 19 | |
21.08. 15:10:41.534 | 45,30 € | 10 | |
21.08. 08:37:34.919 | 45,00 € | 55 | |
20.08. 09:21:50.077 | 45,76 € | 7 | |
19.08. 09:43:31.486 | 45,78 € | 22 | |
18.08. 16:23:07.821 | 45,54 € | 10 | |
11.08. 13:21:53.121 | 45,49 € | 25 | |
10.08. 16:00:24.437 | 44,50 € | 54 | |
07.08. 13:20:13.213 | 44,79 € | 50 | |
31.07. 09:00:59.116 | 44,03 € | 24 | |
30.07. 14:28:36.714 | 46,06 € | 29 | |
28.07. 15:13:46.917 | 47,15 € | 50 | |
28.07. 09:08:41.169 | 47,23 € | 300 | |
23.07. 19:25:49.991 | 47,77 € | 50 | |
16.07. 16:54:23.290 | 47,61 € | 2 | |
14.07. 17:59:07.433 | 47,27 € | 20 | |
14.07. 16:50:53.707 | 47,00 € | 30 | |
13.07. 21:50:03.495 | 45,99 € | 30 | |
08.07. 14:12:17.335 | 46,28 € | 20 | |
01.07. 21:09:33.304 | 45,73 € | 6 | |
30.06. 17:23:04.372 | 44,23 € | 1 | |
26.06. 15:58:59.143 | 45,31 € | 27 | |
26.06. 12:03:53.875 | 45,54 € | 5 | |
23.06. 15:08:15.918 | 45,86 € | 15 | |
19.06. 17:57:34.060 | 45,62 € | 30 | |
17.06. 10:27:15.144 | 44,61 € | 29 | |
12.06. 15:57:13.769 | 40,84 € | 100 | |
11.06. 11:24:21.862 | 41,54 € | 70 | |
10.06. 12:05:19.167 | 41,38 € | 1 | |
09.06. 22:22:13.324 | 41,03 € | 100 | |
09.06. 13:44:54.632 | 41,17 € | 12 | |
08.06. 13:38:25.692 | 40,87 € | 12 | |
05.06. 19:17:35.171 | 40,88 € | 100 | |
02.06. 17:11:32.881 | 41,24 € | 140 | |
29.05. 17:59:08.844 | 41,37 € | 75 | |
29.05. 16:23:25.255 | 41,11 € | 200 | |
27.05. 17:00:12.950 | 41,35 € | 200 | |
27.05. 10:00:22.117 | 42,85 € | 29 | |
25.05. 16:23:52.635 | 42,10 € | 24 | |
25.05. 15:49:04.706 | 41,59 € | 1 | |
25.05. 11:20:37.517 | 42,33 € | 2 | |
25.05. 09:39:00.279 | 42,48 € | 200 | |
22.05. 09:38:00.403 | 40,83 € | 100 | |
21.05. 21:12:19.471 | 41,45 € | 50 | |
21.05. 09:50:11.642 | 41,70 € | 100 | |
20.05. 12:32:32.322 | 41,64 € | 70 | |
19.05. 22:00:54.527 | 40,46 € | 200 | |
19.05. 10:32:12.554 | 42,95 € | 1 | |
19.05. 09:26:00.313 | 42,51 € | 10 | |
18.05. 14:17:45.599 | 44,33 € | 100 | |
18.05. 10:32:01.907 | 44,16 € | 100 | |
18.05. 09:39:47.094 | 44,43 € | 25 | |
18.05. 09:13:45.940 | 44,65 € | 30 | |
18.05. 09:03:24.007 | 45,05 € | 10 | |
15.05. 12:38:22.593 | 43,16 € | 10 | |
14.05. 20:12:59.046 | 42,80 € | 10 | |
16.04. 17:10:18.277 | 38,00 € | 25 | |
14.04. 16:50:30.130 | 38,85 € | 30 | |
03.04. 15:18:24.038 | 37,19 € | 28 | |
27.03. 18:54:47.670 | 37,19 € | 2 | |
26.03. 18:50:46.364 | 36,20 € | 25 | |
25.03. 11:01:37.177 | 35,03 € | 1 | |
25.03. 10:22:26.830 | 35,44 € | 1 | |
16.03. 21:01:19.090 | 31,03 € | 73 | |
16.03. 08:39:51.372 | 34,07 € | 1 | |
10.03. 16:33:34.279 | 34,84 € | 30 | |
09.03. 09:56:53.733 | 36,69 € | 250 | |
27.02. 16:37:30.992 | 39,26 € | 120 | |
26.02. 16:00:54.465 | 39,68 € | 1 | |
26.02. 15:42:25.372 | 40,32 € | 1 | |
24.02. 09:00:36.339 | 39,01 € | 30 | |
20.02. 12:49:57.998 | 41,41 € | 1 | |
20.02. 09:21:15.287 | 41,57 € | 1 | |
19.02. 15:47:52.985 | 41,71 € | 1 | |
19.02. 14:21:05.663 | 42,16 € | 25 | |
18.02. 16:03:43.384 | 41,33 € | 30 | |
18.02. 11:15:22.607 | 41,30 € | 1 | |
18.02. 08:57:46.121 | 39,95 € | 1 | |
17.02. 16:29:16.811 | 41,12 € | 25 | |
17.02. 10:41:38.465 | 40,95 € | 1 | |
17.02. 10:00:36.456 | 40,99 € | 1 | |
14.02. 13:21:04.314 | 41,15 € | 30 | |
14.02. 09:09:04.352 | 40,73 € | 1 | |
14.02. 09:02:35.922 | 41,67 € | 1 | |
11.02. 17:41:58.094 | 41,34 € | 120 | |
10.02. 18:41:33.884 | 40,99 € | 5 | |
10.02. 13:40:50.095 | 40,14 € | 300 | |
10.02. 10:42:39.893 | 39,80 € | 80 | |
07.02. 16:40:12.893 | 40,30 € | 7 | |
07.02. 16:19:26.753 | 40,26 € | 50 | |
04.02. 13:08:03.997 | 39,36 € | 2 | |
03.02. 16:53:52.220 | 39,11 € | 100 | |
31.01. 17:35:59.050 | 39,05 € | 20 | |
31.01. 12:45:35.479 | 39,02 € | 50 | |
31.01. 10:36:06.190 | 39,35 € | 115 | |
30.01. 17:11:57.025 | 39,80 € | 120 | |
30.01. 14:45:07.950 | 39,64 € | 1 | |
30.01. 12:27:31.301 | 39,60 € | 690 | |
30.01. 10:52:25.470 | 39,89 € | 2 | |
29.01. 11:27:36.509 | 40,50 € | 15 | |
29.01. 10:20:17.615 | 40,50 € | 50 | |
24.01. 20:13:03.575 | 40,18 € | 30 | |
24.01. 10:33:47.490 | 40,31 € | 400 | |
24.01. 09:46:18.126 | 40,31 € | 1 | |
23.01. 15:48:13.907 | 40,62 € | 10 | |
23.01. 13:53:41.368 | 40,76 € | 250 | |
23.01. 13:20:29.049 | 40,89 € | 36 | |
23.01. 13:13:42.694 | 40,87 € | 150 | |
23.01. 11:18:17.024 | 40,66 € | 30 | |
22.01. 13:34:14.209 | 40,11 € | 30 | |
22.01. 11:08:10.041 | 39,83 € | 50 | |
22.01. 10:45:04.825 | 39,80 € | 50 | |
21.01. 17:07:47.321 | 39,60 € | 100 | |
16.01. 10:15:35.864 | 39,79 € | 10 | |
15.01. 18:16:00.452 | 39,47 € | 7 | |
14.01. 09:23:14.339 | 38,56 € | 1 | |
13.01. 09:07:53.372 | 38,87 € | 1 | |
18.12. 16:14:11.346 | 38,09 € | 5 | |
17.12. 20:08:20.118 | 37,55 € | 6 | |
09.12. 14:34:39.037 | 36,00 € | 150 | |
18.11. 10:38:49.733 | 37,48 € | 1 | |
15.11. 16:45:19.370 | 38,05 € | 1 | |
25.10. 10:47:50.527 | 36,41 € | 1 | |
16.10. 15:10:06.854 | 37,08 € | 125 | |
15.10. 15:36:30.001 | 37,89 € | 1 | |
30.09. 18:38:17.892 | 39,78 € | 1 | |
26.09. 12:45:30.809 | 39,11 € | 1 | |
24.09. 15:46:07.563 | 40,09 € | 125 | |
19.09. 14:50:38.534 | 39,33 € | 1 | |
11.09. 09:22:21.561 | 38,55 € | 1 | |
21.08. 12:38:31.067 | 39,43 € | 19 | |
09.08. 10:07:47.156 | 39,69 € | 6 | |
08.08. 15:47:21.170 | 39,70 € | 4 | |
24.07. 11:54:20.481 | 40,00 € | 500 | |
18.07. 16:52:28.503 | 39,61 € | 90 | |
15.07. 14:24:39.010 | 39,60 € | 7 | |
10.07. 14:39:56.755 | 38,09 € | 1 | |
02.07. 15:23:29.696 | 37,113 € | 224 | |
26.06. 17:05:09.744 | 36,61 € | 27 | |
05.06. 12:22:28.751 | 37,45 € | 9 | |
05.06. 08:01:29.079 | 37,987 € | 10 | |
06.05. 14:01:39.763 | 34,99 € | 3 | |
03.05. 15:42:47.798 | 36,033 € | 4 | |
30.04. 14:49:42.461 | 35,80 € | 4 | |
18.04. 11:56:01.959 | 35,67 € | 4 | |
15.04. 09:56:30.180 | 36,45 € | 4 | |
26.03. 09:04:02.716 | 35,75 € | 330 | |
09.02. 10:56:46.390 | 31,812 € | 3 | |
19.01. 11:58:36.537 | 30,893 € | 17 | |
18.01. 15:22:10.104 | 31,47 € | 19 | |
18.01. 14:43:28.113 | 30,70 € | 41 | |
22.11. 11:20:24.433 | 28,38 € | 1 | |
15.11. 09:12:09.672 | 29,22 € | 17 | |
31.10. 16:27:27.730 | 30,05 € | 5 | |
17.10. 07:48:36.054 | 29,383 € | 1 | |
05.10. 16:43:10.855 | 29,96 € | 1 | |
04.10. 17:30:24.170 | 30,54 € | 1 | |
04.10. 17:08:07.713 | 30,56 € | 1 | |
02.10. 10:08:51.210 | 29,29 € | 1 | |
01.10. 22:25:32.710 | 29,70 € | 1 | |
03.09. 09:46:37.424 | 30,06 € | 70 | |
28.08. 16:36:29.404 | 29,47 € | 310 | |
16.08. 10:28:05.945 | 32,115 € | 47 | |
09.08. 20:19:05.855 | 32,32 € | 50 | |
27.07. 11:57:55.236 | 31,30 € | 11 | |
20.07. 10:35:58.662 | 30,8198 € | 660 | |
20.07. 09:10:47.618 | 30,66 € | 300 | |
13.07. 14:38:54.152 | 30,62 € | 26 | |
11.07. 13:44:07.737 | 30,658 € | 2 | |
02.07. 09:39:48.867 | 29,02 € | 72 | |
02.07. 09:09:14.452 | 28,075 € | 43 | |
02.07. 09:08:17.588 | 28,165 € | 177 | |
29.06. 20:14:03.349 | 34,239 € | 150 | |
22.05. 20:05:56.273 | 33,145 € | 150 | |
22.05. 14:04:36.386 | 31,39 € | 16 | |
04.05. 18:07:47.385 | 31,623 € | 1 | |
20.04. 15:57:38.367 | 29,15 € | 1 | |
04.04. 16:09:48.676 | 29,30 € | 10 | |
03.04. 07:38:43.677 | 30,973 € | 1 | |
22.03. 09:15:01.142 | 28,64 € | 2 | |
12.03. 14:50:36.276 | 29,23 € | 150 | |
12.03. 09:07:03.601 | 29,34 € | 1 | |
02.03. 15:19:32.123 | 28,997 € | 73 | |
28.02. 14:33:52.216 | 30,128 € | 16 | |
22.02. 14:03:59.054 | 28,75 € | 1 | |
21.02. 10:32:05.891 | 28,57 € | 7 | |
21.02. 09:12:28.115 | 29,102 € | 25 | |
16.02. 14:48:08.151 | 30,66 € | 3 | |
13.02. 22:32:41.506 | 28,223 € | 120 | |
13.02. 10:48:46.398 | 30,51 € | 40 | |
11.02. 17:00:53.924 | 31,385 € | 1 | |
09.02. 15:30:35.187 | 30,75 € | 13 | |
08.02. 08:03:12.421 | 33,34 € | 100 | |
07.02. 19:45:34.397 | 35,27 € | 150 | |
07.02. 16:33:10.017 | 34,611 € | 100 | |
07.02. 10:17:04.376 | 33,115 € | 73 | |
06.02. 16:44:56.465 | 33,15 € | 250 | |
01.02. 12:13:15.329 | 37,15 € | 13 | |
26.01. 18:35:13.384 | 38,694 € | 200 | |
24.01. 15:40:12.074 | 38,353 € | 1 | |
17.01. 07:32:41.389 | 37,679 € | 350 | |
16.01. 16:02:30.262 | 38,60 € | 200 | |
10.01. 20:58:38.870 | 38,708 € | 30 | |
09.01. 07:30:30.351 | 38,714 € | 1 | |
08.01. 13:48:43.519 | 38,81 € | 13 | |
03.01. 11:36:19.530 | 37,39 € | 55 | |
03.01. 09:15:03.113 | 36,43 € | 30 | |
22.12. 13:08:29.744 | 36,531 € | 6 | |
18.12. 12:07:28.328 | 37,428 € | 100 | |
18.12. 09:49:48.744 | 36,712 € | 60 | |
15.12. 13:12:26.164 | 36,10 € | 50 | |
14.12. 15:09:02.261 | 36,682 € | 46 | |
13.12. 10:21:24.895 | 38,30 € | 50 | |
11.12. 13:50:21.495 | 38,884 € | 13 | |
07.12. 09:30:01.395 | 39,027 € | 1 | |
01.12. 12:08:09.089 | 37,07 € | 18 | |
28.11. 13:52:40.615 | 38,803 € | 1 | |
28.11. 12:06:36.089 | 37,761 € | 89 | |
24.11. 11:41:02.681 | 37,697 € | 1 | |
22.11. 12:17:56.521 | 37,564 € | 41 | |
21.11. 11:52:17.720 | 37,808 € | 23 | |
20.11. 20:22:45.159 | 38,938 € | 30 | |
20.11. 10:51:03.537 | 38,597 € | 70 | |
20.11. 09:41:16.703 | 37,286 € | 100 | |
17.11. 17:56:49.579 | 37,411 € | 37 | |
16.11. 20:08:07.667 | 38,708 € | 1 | |
16.11. 11:33:43.152 | 38,444 € | 1 | |
13.11. 14:46:09.979 | 39,021 € | 12 | |
13.11. 09:28:35.036 | 38,448 € | 8 | |
10.11. 15:31:55.416 | 38,482 € | 18 | |
09.11. 20:00:08.811 | 37,663 € | 14 | |
09.11. 10:46:13.922 | 40,321 € | 100 | |
06.11. 11:04:01.887 | 40,883 € | 13 | |
06.11. 09:41:38.820 | 41,154 € | 1 | |
06.11. 08:07:53.898 | 39,352 € | 10 | |
05.11. 18:51:11.996 | 40,765 € | 1 | |
03.11. 12:38:52.151 | 40,72 € | 250 | |
02.11. 09:26:06.535 | 40,772 € | 73 | |
01.11. 13:56:21.549 | 40,704 € | 10 | |
01.11. 12:16:13.771 | 40,851 € | 13 | |
31.10. 19:37:10.512 | 40,14 € | 5 | |
27.10. 13:42:14.975 | 39,91 € | 13 | |
25.10. 10:24:35.719 | 39,376 € | 1 | |
17.10. 22:01:38.803 | 39,824 € | 25 | |
17.10. 16:25:11.753 | 40,281 € | 50 | |
17.10. 12:02:13.274 | 40,307 € | 13 | |
13.10. 09:11:52.946 | 40,698 € | 15 | |
10.10. 12:35:35.452 | 39,977 € | 13 | |
02.10. 17:47:48.142 | 39,989 € | 20 | |
28.09. 16:06:24.444 | 39,721 € | 13 | |
26.09. 13:50:48.511 | 39,587 € | 7 | |
25.09. 13:04:54.025 | 39,593 € | 13 | |
22.09. 12:41:05.683 | 38,766 € | 8 | |
21.09. 19:29:48.300 | 38,669 € | 14 | |
20.09. 11:59:25.172 | 37,978 € | 14 | |
11.09. 13:53:04.642 | 37,593 € | 14 | |
08.09. 17:53:13.070 | 37,545 € | 14 | |
01.09. 10:33:04.399 | 36,845 € | 14 | |
31.08. 12:27:39.593 | 36,185 € | 15 | |
28.08. 09:43:30.562 | 35,602 € | 7 | |
18.08. 08:34:21.930 | 36,167 € | 20 | |
15.08. 10:52:42.983 | 35,601 € | 1 | |
10.08. 20:03:35.359 | 33,974 € | 33 | |
09.08. 20:17:32.588 | 34,517 € | 33 | |
31.07. 14:54:50.849 | 36,785 € | 10 | |
27.07. 10:50:39.603 | 35,905 € | 7 | |
24.07. 18:44:09.005 | 36,582 € | 15 | |
20.07. 16:01:44.729 | 36,182 € | 50 | |
20.07. 15:04:31.319 | 36,89 € | 15 | |
19.07. 16:28:15.877 | 35,912 € | 13 | |
13.07. 15:43:17.750 | 34,777 € | 100 | |
13.07. 13:14:50.954 | 35,609 € | 15 | |
06.07. 15:04:18.498 | 34,524 € | 34 | |
30.06. 13:48:59.662 | 34,512 € | 16 | |
29.06. 17:33:12.577 | 34,733 € | 153 | |
29.06. 10:28:32.552 | 35,706 € | 50 | |
27.06. 13:01:42.072 | 36,45 € | 7 | |
26.06. 16:14:39.161 | 36,821 € | 5 | |
26.06. 09:39:56.901 | 36,738 € | 7 | |
20.06. 13:09:43.926 | 36,90 € | 150 | |
13.06. 12:27:05.558 | 36,024 € | 200 | |
12.06. 14:35:28.706 | 35,538 € | 14 | |
08.06. 13:50:21.134 | 36,896 € | 14 | |
29.05. 21:14:38.477 | 34,246 € | 29 | |
29.05. 20:00:10.117 | 34,26 € | 29 | |
29.05. 09:00:04.590 | 36,011 € | 28 | |
19.05. 20:04:22.023 | 34,562 € | 29 | |
19.05. 20:04:21.883 | 34,562 € | 29 | |
19.05. 18:09:10.138 | 36,30 € | 25 | |
16.05. 16:36:55.395 | 36,858 € | 20 | |
16.05. 12:52:16.030 | 37,122 € | 56 | |
15.05. 10:26:57.899 | 36,898 € | 14 | |
15.05. 09:48:06.310 | 36,976 € | 15 | |
11.05. 14:22:03.180 | 36,166 € | 14 | |
09.05. 12:20:52.330 | 35,604 € | 20 | |
05.05. 17:45:16.027 | 34,892 € | 30 | |
28.04. 11:44:18.364 | 34,612 € | 15 | |
26.04. 09:14:03.832 | 33,544 € | 1 | |
26.04. 09:00:04.944 | 34,192 € | 10 | |
25.04. 12:40:03.813 | 34,647 € | 15 | |
24.04. 15:01:35.785 | 34,082 € | 15 | |
24.04. 08:39:13.460 | 33,521 € | 60 | |
18.04. 08:02:47.948 | 34,035 € | 500 | |
12.04. 12:47:05.883 | 33,584 € | 16 | |
12.04. 10:16:56.321 | 33,511 € | 61 | |
07.04. 13:58:30.446 | 32,985 € | 16 | |
03.04. 17:43:28.847 | 32,641 € | 30 | |
03.04. 14:20:52.513 | 32,576 € | 17 | |
31.03. 09:26:09.463 | 32,065 € | 6 | |
28.03. 15:03:02.729 | 31,958 € | 5 | |
27.03. 13:40:21.179 | 32,287 € | 16 | |
21.03. 12:12:04.897 | 30,934 € | 19 | |
21.03. 08:00:40.788 | 31,934 € | 100 | |
16.03. 12:37:08.890 | 32,133 € | 14 | |
16.03. 11:16:37.754 | 32,202 € | 16 | |
14.03. 17:18:58.844 | 31,647 € | 65 | |
14.03. 10:37:10.442 | 31,648 € | 17 | |
02.03. 10:32:24.499 | 30,605 € | 68 | |
01.03. 14:08:59.681 | 30,364 € | 17 | |
28.02. 17:18:59.123 | 30,396 € | 17 | |
27.02. 17:43:16.090 | 30,412 € | 10 | |
27.02. 15:56:19.976 | 30,236 € | 17 | |
13.02. 09:33:54.048 | 27,92 € | 50 | |
10.02. 16:33:50.980 | 28,484 € | 18 | |
10.02. 11:43:08.452 | 28,287 € | 180 | |
27.01. 19:01:21.835 | 27,605 € | 15 | |
26.01. 13:19:46.988 | 26,844 € | 10 | |
16.01. 09:50:39.225 | 27,344 € | 350 | |
03.01. 12:45:58.665 | 27,525 € | 19 | |
03.01. 12:36:56.544 | 26,743 € | 275 | |
03.01. 10:52:02.916 | 26,763 € | 37 | |
29.12. 19:12:16.330 | 26,562 € | 1 | |
19.12. 10:47:30.254 | 27,274 € | 50 | |
09.12. 11:17:45.177 | 25,728 € | 50 | |
09.12. 09:49:28.587 | 25,91 € | 64 | |
28.11. 11:55:27.750 | 24,976 € | 9 | |
21.11. 12:33:50.744 | 24,671 € | 19 | |
18.11. 15:57:36.035 | 25,465 € | 19 | |
17.11. 16:43:35.788 | 25,421 € | 168 | |
09.11. 17:30:36.183 | 27,453 € | 19 | |
04.11. 11:27:54.778 | 24,563 € | 176 | |
02.11. 13:04:36.969 | 25,089 € | 18 | |
01.11. 12:47:53.823 | 25,858 € | 20 | |
31.10. 09:48:49.985 | 25,503 € | 100 | |
26.10. 11:37:56.793 | 26,829 € | 10 | |
20.10. 15:17:14.940 | 26,617 € | 75 | |
14.10. 18:09:22.751 | 26,871 € | 50 | |
29.09. 13:48:28.420 | 29,334 € | 100 | |
28.09. 20:07:13.150 | 29,747 € | 150 | |
26.09. 17:48:28.444 | 27,855 € | 9 | |
26.09. 16:55:31.719 | 28,888 € | 18 | |
26.09. 12:34:44.294 | 27,705 € | 190 | |
16.09. 15:55:01.702 | 27,447 € | 53 | |
07.09. 16:14:50.926 | 27,481 € | 29 | |
30.08. 15:10:10.310 | 27,79 € | 2 | |
17.08. 21:53:16.465 | 28,40 € | 176 | |
12.08. 17:54:58.082 | 27,27 € | 60 | |
05.08. 16:19:38.178 | 27,85 € | 25 | |
04.08. 09:03:25.761 | 27,54 € | 105 | |
02.08. 08:47:49.817 | 29,97 € | 160 | |
01.08. 16:54:52.370 | 29,67 € | 169 | |
27.07. 14:40:31.854 | 28,47 € | 200 | |
26.07. 16:22:29.352 | 28,53 € | 1 | |
26.07. 12:44:24.827 | 28,72 € | 90 | |
26.07. 08:48:01.418 | 29,04 € | 25 | |
26.07. 08:16:03.421 | 29,06 € | 124 | |
25.07. 20:04:32.772 | 27,42 € | 124 | |
20.07. 11:11:36.013 | 29,18 € | 60 | |
15.07. 11:06:02.298 | 27,96 € | 93 | |
15.07. 09:29:17.586 | 27,83 € | 100 | |
14.07. 20:00:26.501 | 26,63 € | 165 | |
13.07. 14:25:14.728 | 27,45 € | 100 | |
11.07. 12:41:11.517 | 28,68 € | 25 | |
05.07. 12:50:26.221 | 27,29 € | 36 | |
04.07. 10:13:25.673 | 27,50 € | 17 | |
04.07. 10:09:45.988 | 27,51 € | 62 | |
23.06. 11:38:26.557 | 26,35 € | 2 | |
13.06. 12:28:21.467 | 26,197 € | 351 | |
13.06. 10:04:23.729 | 25,48 € | 42 | |
13.06. 10:04:23.019 | 25,48 € | 42 | |
10.06. 21:40:21.481 | 25,80 € | 1 | |
10.06. 20:00:24.349 | 25,79 € | 42 | |
10.06. 20:00:23.944 | 25,79 € | 43 | |
09.06. 20:00:28.496 | 26,40 € | 42 | |
07.06. 19:29:04.599 | 27,73 € | 1 | |
06.06. 11:26:21.320 | 27,05 € | 25 | |
03.06. 12:27:16.702 | 26,50 € | 50 | |
01.06. 19:30:39.413 | 27,48 € | 165 | |
25.05. 15:15:28.327 | 25,73 € | 10 | |
23.05. 16:47:47.158 | 26,20 € | 19 | |
23.05. 10:21:33.042 | 26,25 € | 19 | |
20.05. 13:32:27.525 | 25,58 € | 20 | |
19.05. 14:55:31.980 | 24,95 € | 21 | |
18.05. 19:57:03.600 | 24,91 € | 25 | |
18.05. 16:40:32.624 | 24,79 € | 270 | |
13.05. 14:29:28.869 | 24,58 € | 21 | |
09.05. 11:38:24.558 | 23,74 € | 100 | |
26.02. 22:31:48.581 | 22,41 € | 45 | |
22.02. 17:08:29.110 | 23,65 € | 22 | |
18.02. 17:17:52.140 | 23,31 € | 22 | |
05.02. 12:17:26.403 | 20,50 € | 100 | |
04.02. 14:42:37.106 | 20,98 € | 150 | |
28.01. 12:57:17.408 | 22,42 € | 55 | |
26.01. 19:33:15.482 | 23,53 € | 22 | |
22.01. 17:15:07.755 | 23,08 € | 50 | |
19.01. 10:24:24.551 | 22,64 € | 225 | |
18.01. 11:55:45.374 | 21,78 € | 30 | |
15.01. 12:31:29.214 | 21,82 € | 47 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 219 | 50,15 € | 50,65 € | 219 |
21.12. 12:52:00 | 219 | 50,15 € | 50,65 € | 219 |
21.12. 12:49:00 | 219 | 50,15 € | 50,65 € | 219 |
21.12. 12:46:00 | 219 | 50,15 € | 50,65 € | 219 |
21.12. 12:43:00 | 219 | 50,15 € | 50,65 € | 219 |
21.12. 12:40:00 | 219 | 50,15 € | 50,65 € | 219 |
21.12. 12:37:00 | 219 | 50,15 € | 50,65 € | 219 |
21.12. 12:34:00 | 219 | 50,15 € | 50,65 € | 219 |
21.12. 12:31:00 | 219 | 50,15 € | 50,65 € | 219 |
Stammdaten
WKN | A0EABR |
ISIN | IT0003828271 |
Branche | Pharma |
Herkunft | Italien |
Aktienanzahl | 205,91 Mio. |
Marktkapitalisierung | 10,29 Mrd. |
Dividende je Aktie | 1,100 EUR (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 12,97 % |
Abstand 52W Hoch | 8,03 % |
Abstand 52W Tief | 6,64 % |
Vola 30 Tage | 11,03 % |
Vola 250 Tage | 31,97 % |
KGV | 30,10 (2021) |
KCV | 23,17 (2020) |
Gewinn je Aktie | 1,874 (2021) |
Cashflow/Aktie | 1,960 (2020) |
Dividende je Aktie | 1,100 EUR (2021) |
Dividendenausschüttung in Mio. | 216,742 EUR (2021) |
Performance
1 Woche | 50,600 | -0,395 | |
1 Monat | 50,850 | -0,885 | |
6 Monate | 49,290 | +2,252 | |
Lfd. Jahr | 48,875 | +3,120 | |
1 Jahr | 48,205 | +4,553 | |
3 Jahre | 55,830 | -9,726 | |
5 Jahre | 38,165 | +32,058 |
Aktuelle Nachrichten
13.07.2019 13:15
01.08.2016 20:08
Bloomberg: Recordati untersucht strategische Optionen. Mögliches Interesse aus Asien.