61,275€
0,29%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60,70 | 61,60 | 59,50 | 61,30 | 0,33% | 625,00 |
| 19.12.2024 | 61,20 | 61,80 | 60,75 | 61,10 | -0,97% | 211,00 |
| 18.12.2024 | 61,45 | 62,25 | 61,00 | 61,70 | 0,24% | 452,00 |
| 17.12.2024 | 62,90 | 62,95 | 61,20 | 61,55 | -2,53% | 160,00 |
| 16.12.2024 | 62,10 | 63,20 | 61,80 | 63,15 | 1,53% | 417,00 |
| 13.12.2024 | 63,20 | 63,40 | 61,90 | 62,20 | -1,35% | 242,00 |
| 12.12.2024 | 63,45 | 63,45 | 62,65 | 63,05 | -0,79% | 43,00 |
| 11.12.2024 | 63,35 | 63,65 | 62,75 | 63,55 | 0,32% | 84,00 |
| 10.12.2024 | 63,40 | 63,90 | 63,25 | 63,35 | -0,24% | 79,00 |
| 09.12.2024 | 63,45 | 63,80 | 62,50 | 63,50 | 0,08% | 569,00 |
| 06.12.2024 | 63,30 | 64,00 | 63,30 | 63,45 | 0,08% | 51,00 |
| 05.12.2024 | 63,35 | 63,95 | 63,05 | 63,40 | -0,16% | 418,00 |
| 04.12.2024 | 63,05 | 63,65 | 63,00 | 63,50 | 0,63% | 273,00 |
| 03.12.2024 | 64,25 | 64,60 | 63,00 | 63,10 | -1,94% | 360,00 |
| 02.12.2024 | 64,05 | 64,60 | 63,65 | 64,35 | -0,39% | 264,00 |
| 29.11.2024 | 64,15 | 64,65 | 63,70 | 64,60 | 1,25% | 58,00 |
| 28.11.2024 | 64,45 | 64,60 | 63,70 | 63,80 | -0,55% | 199,00 |
| 27.11.2024 | 62,65 | 64,15 | 62,50 | 64,15 | 2,39% | 103,00 |
| 26.11.2024 | 62,55 | 63,10 | 62,40 | 62,65 | -0,56% | 109,00 |
| 25.11.2024 | 63,05 | 63,45 | 62,90 | 63,00 | 0,08% | 979,00 |
| 22.11.2024 | 62,00 | 63,00 | 61,90 | 62,95 | 1,45% | 211,00 |
| 21.11.2024 | 62,05 | 62,35 | 61,10 | 62,05 | 0,00% | 201,00 |
| 20.11.2024 | 61,85 | 62,50 | 61,65 | 62,05 | 0,89% | 147,00 |
| 19.11.2024 | 62,30 | 62,30 | 61,45 | 61,50 | -1,05% | 52,00 |
| 18.11.2024 | 62,20 | 63,00 | 62,00 | 62,15 | 0,00% | 453,00 |
| 15.11.2024 | 64,65 | 64,75 | 61,90 | 62,15 | -4,38% | 339,00 |
| 14.11.2024 | 65,35 | 65,45 | 64,10 | 65,00 | -0,91% | 82,00 |
| 13.11.2024 | 65,30 | 66,40 | 65,30 | 65,60 | -0,08% | 53,00 |
| 12.11.2024 | 65,80 | 65,80 | 65,15 | 65,65 | -1,13% | 201,00 |
| 11.11.2024 | 65,05 | 66,40 | 65,05 | 66,40 | 2,47% | 398,00 |
| 08.11.2024 | 66,10 | 67,55 | 63,85 | 64,80 | -2,41% | 455,00 |
| 07.11.2024 | 75,95 | 76,00 | 65,60 | 66,40 | -12,11% | 891,00 |
| 06.11.2024 | 76,65 | 77,75 | 75,30 | 75,55 | -1,44% | 100,00 |
| 05.11.2024 | 78,05 | 78,10 | 76,35 | 76,65 | -1,35% | 297,00 |
| 04.11.2024 | 79,65 | 79,95 | 77,35 | 77,70 | -2,39% | 123,00 |
| 01.11.2024 | 78,15 | 79,95 | 77,90 | 79,60 | 1,73% | 485,00 |
| 31.10.2024 | 78,60 | 78,85 | 76,70 | 78,25 | -1,01% | 97,00 |
| 30.10.2024 | 78,25 | 80,00 | 78,10 | 79,05 | 0,96% | 880,00 |
| 29.10.2024 | 76,45 | 78,50 | 76,45 | 78,30 | 2,62% | 151,00 |
| 28.10.2024 | 75,10 | 76,50 | 74,30 | 76,30 | 2,35% | 92,00 |
| 25.10.2024 | 72,75 | 75,05 | 72,75 | 74,55 | 2,62% | 144,00 |
| 24.10.2024 | 76,25 | 76,50 | 70,95 | 72,65 | -4,53% | 328,00 |
| 23.10.2024 | 76,95 | 77,00 | 75,95 | 76,10 | -1,17% | 94,00 |
| 22.10.2024 | 77,00 | 77,20 | 76,45 | 77,00 | -0,32% | 34,00 |
| 21.10.2024 | 76,00 | 77,50 | 75,90 | 77,25 | 1,58% | 66,00 |
| 18.10.2024 | 76,30 | 76,45 | 75,45 | 76,05 | -0,33% | 815,00 |
| 17.10.2024 | 76,05 | 76,30 | 75,50 | 76,30 | 0,33% | 75,00 |
| 16.10.2024 | 75,00 | 76,10 | 74,85 | 76,05 | 1,33% | 40,00 |
| 15.10.2024 | 75,00 | 75,40 | 74,90 | 75,05 | 0,00% | 989,00 |
| 14.10.2024 | 74,20 | 75,25 | 74,20 | 75,05 | 1,15% | 63,00 |
| 11.10.2024 | 73,60 | 74,20 | 73,60 | 74,20 | 0,68% | 461,00 |
| 10.10.2024 | 73,25 | 74,25 | 72,95 | 73,70 | 0,27% | 251,00 |
| 09.10.2024 | 73,75 | 74,20 | 73,35 | 73,50 | -0,61% | 162,00 |
| 08.10.2024 | 71,75 | 73,95 | 71,75 | 73,95 | 2,28% | 43,00 |
| 07.10.2024 | 73,80 | 73,80 | 72,30 | 72,30 | -2,17% | 90,00 |
| 04.10.2024 | 72,00 | 73,90 | 71,65 | 73,90 | 3,21% | 74,00 |
| 03.10.2024 | 72,05 | 72,55 | 71,60 | 71,60 | -0,28% | 24,00 |
| 02.10.2024 | 71,35 | 72,00 | 71,30 | 71,80 | -0,90% | 71,00 |
| 01.10.2024 | 71,70 | 72,50 | 71,70 | 72,45 | 0,98% | 30,00 |
| 30.09.2024 | 72,05 | 72,60 | 71,75 | 71,75 | -0,42% | 86,00 |
| 27.09.2024 | 72,40 | 72,40 | 71,80 | 72,05 | -0,21% | 8,00 |
| 26.09.2024 | 72,20 | 72,75 | 71,95 | 72,20 | 0,63% | 105,00 |
| 25.09.2024 | 71,60 | 72,40 | 71,60 | 71,75 | -0,42% | 57,00 |
| 24.09.2024 | 73,25 | 73,65 | 71,65 | 72,05 | -1,30% | 267,00 |
| 23.09.2024 | 73,35 | 73,60 | 72,70 | 73,00 | -0,07% | 634,00 |
| 20.09.2024 | 75,05 | 75,05 | 72,80 | 73,05 | -2,73% | 17,00 |
| 19.09.2024 | 74,95 | 75,80 | 74,80 | 75,10 | 0,67% | 68,00 |
| 18.09.2024 | 74,00 | 75,75 | 73,70 | 74,60 | 0,67% | 563,00 |
| 17.09.2024 | 75,30 | 75,30 | 73,90 | 74,10 | -1,46% | 26,00 |
| 16.09.2024 | 73,80 | 76,85 | 73,55 | 75,20 | 1,97% | 134,00 |
| 13.09.2024 | 73,35 | 74,70 | 73,35 | 73,75 | 0,34% | 153,00 |
| 12.09.2024 | 76,30 | 76,30 | 73,45 | 73,50 | -2,84% | 545,00 |
| 11.09.2024 | 76,50 | 76,65 | 75,10 | 75,65 | -0,92% | 295,00 |
| 10.09.2024 | 82,10 | 82,10 | 76,25 | 76,35 | -7,23% | 861,00 |
| 09.09.2024 | 81,00 | 82,50 | 81,00 | 82,30 | 1,86% | 174,00 |
| 06.09.2024 | 78,85 | 80,95 | 78,70 | 80,80 | 2,02% | 55,00 |
| 05.09.2024 | 78,30 | 79,20 | 77,70 | 79,20 | 1,15% | 34,00 |
| 04.09.2024 | 77,50 | 78,50 | 77,50 | 78,30 | -0,25% | 39,00 |
| 03.09.2024 | 79,10 | 79,45 | 78,45 | 78,50 | -0,76% | 29,00 |
| 02.09.2024 | 79,60 | 79,60 | 79,10 | 79,10 | -0,44% | 35,00 |
| 30.08.2024 | 78,15 | 80,05 | 78,10 | 79,45 | 1,73% | 110,00 |
| 29.08.2024 | 77,75 | 78,55 | 77,60 | 78,10 | 0,51% | 156,00 |
| 28.08.2024 | 77,30 | 78,10 | 77,05 | 77,70 | 1,11% | 183,00 |
| 27.08.2024 | 77,15 | 77,15 | 76,50 | 76,85 | 0,00% | 228,00 |
| 26.08.2024 | 77,10 | 77,45 | 76,70 | 76,85 | -0,39% | 107,00 |
| 23.08.2024 | 76,80 | 77,30 | 76,75 | 77,15 | 0,65% | 212,00 |
| 22.08.2024 | 76,20 | 76,95 | 76,15 | 76,65 | 0,79% | 650,00 |
| 21.08.2024 | 76,90 | 76,90 | 75,85 | 76,05 | -0,46% | 250,00 |
| 20.08.2024 | 76,75 | 77,10 | 76,35 | 76,40 | -0,20% | 311,00 |
| 19.08.2024 | 76,35 | 76,75 | 75,85 | 76,55 | 0,20% | 204,00 |
| 16.08.2024 | 75,15 | 76,80 | 75,15 | 76,40 | 2,07% | 339,00 |
| 15.08.2024 | 75,20 | 75,90 | 74,85 | 74,85 | -0,13% | 647,00 |
| 14.08.2024 | 76,70 | 76,75 | 74,00 | 74,95 | -1,83% | 355,00 |
| 13.08.2024 | 76,30 | 76,50 | 76,10 | 76,35 | 0,33% | 322,00 |
| 12.08.2024 | 76,95 | 77,15 | 75,80 | 76,10 | -0,91% | 28,00 |
| 09.08.2024 | 76,75 | 76,95 | 76,25 | 76,80 | 0,26% | 37,00 |
| 08.08.2024 | 76,35 | 76,90 | 75,40 | 76,60 | -0,07% | 135,00 |
| 07.08.2024 | 77,60 | 78,40 | 76,50 | 76,65 | -0,71% | 73,00 |
| 06.08.2024 | 77,65 | 77,65 | 76,15 | 77,20 | 0,19% | 32,00 |
| 05.08.2024 | 77,05 | 77,35 | 75,70 | 77,05 | -2,90% | 432,00 |