52,950€
0,76%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 52,50 | 53,05 | 52,45 | 53,05 | 0,95% | 923,00 |
| 15.05.2025 | 52,65 | 52,95 | 52,15 | 52,55 | -0,38% | 276,00 |
| 14.05.2025 | 53,40 | 53,70 | 52,65 | 52,75 | -1,40% | 717,00 |
| 13.05.2025 | 54,15 | 54,80 | 53,35 | 53,50 | -1,20% | 489,00 |
| 12.05.2025 | 53,10 | 54,25 | 52,45 | 54,15 | 2,36% | 1.241,00 |
| 09.05.2025 | 52,95 | 53,25 | 52,70 | 52,90 | -0,19% | 273,00 |
| 08.05.2025 | 51,60 | 54,20 | 51,45 | 53,00 | 2,91% | 1.374,00 |
| 07.05.2025 | 52,45 | 52,45 | 51,00 | 51,50 | -1,62% | 477,00 |
| 06.05.2025 | 52,30 | 52,65 | 51,85 | 52,35 | -0,29% | 484,00 |
| 05.05.2025 | 52,10 | 52,75 | 51,90 | 52,50 | 0,86% | 946,00 |
| 02.05.2025 | 51,80 | 52,40 | 51,75 | 52,05 | 0,68% | 406,00 |
| 30.04.2025 | 51,50 | 52,25 | 51,30 | 51,70 | 0,19% | 455,00 |
| 29.04.2025 | 50,75 | 51,60 | 50,65 | 51,60 | 1,08% | 477,00 |
| 28.04.2025 | 51,25 | 51,60 | 51,00 | 51,05 | -0,68% | 48,00 |
| 25.04.2025 | 51,25 | 51,40 | 50,95 | 51,40 | 0,29% | 234,00 |
| 24.04.2025 | 50,60 | 51,30 | 50,40 | 51,25 | 0,89% | 211,00 |
| 23.04.2025 | 50,25 | 50,80 | 49,96 | 50,80 | 2,21% | 89,00 |
| 22.04.2025 | 49,26 | 49,94 | 48,60 | 49,70 | 0,49% | 163,00 |
| 17.04.2025 | 49,48 | 49,76 | 48,58 | 49,46 | 0,08% | 158,00 |
| 16.04.2025 | 49,12 | 49,98 | 49,08 | 49,42 | -0,88% | 1.722,00 |
| 15.04.2025 | 49,00 | 50,05 | 48,98 | 49,86 | 2,09% | 319,00 |
| 14.04.2025 | 49,48 | 49,60 | 48,76 | 48,84 | -0,25% | 211,00 |
| 11.04.2025 | 48,78 | 49,30 | 48,04 | 48,96 | 1,66% | 558,00 |
| 10.04.2025 | 49,84 | 49,88 | 47,56 | 48,16 | -2,98% | 301,00 |
| 09.04.2025 | 46,60 | 50,05 | 45,74 | 49,64 | 7,87% | 238,00 |
| 08.04.2025 | 48,18 | 49,82 | 46,02 | 46,02 | -3,80% | 540,00 |
| 07.04.2025 | 46,84 | 47,84 | 46,08 | 47,84 | -1,28% | 673,00 |
| 04.04.2025 | 51,05 | 51,35 | 48,26 | 48,46 | -5,90% | 705,00 |
| 03.04.2025 | 49,60 | 51,80 | 49,20 | 51,50 | 2,49% | 589,00 |
| 02.04.2025 | 51,40 | 51,40 | 50,25 | 50,25 | -1,57% | 548,00 |
| 01.04.2025 | 51,80 | 51,80 | 50,90 | 51,05 | -1,07% | 1.272,00 |
| 31.03.2025 | 51,80 | 51,85 | 51,10 | 51,60 | -1,53% | 38,00 |
| 28.03.2025 | 51,75 | 53,35 | 51,60 | 52,40 | 0,67% | 605,00 |
| 27.03.2025 | 50,50 | 52,10 | 50,50 | 52,05 | 2,87% | 486,00 |
| 26.03.2025 | 51,60 | 52,10 | 50,60 | 50,60 | -2,13% | 352,00 |
| 25.03.2025 | 52,65 | 55,10 | 51,50 | 51,70 | -1,62% | 1.225,00 |
| 24.03.2025 | 53,45 | 53,50 | 52,45 | 52,55 | -0,85% | 26,00 |
| 21.03.2025 | 52,35 | 53,35 | 52,35 | 53,00 | 0,76% | 86,00 |
| 20.03.2025 | 52,60 | 52,80 | 52,40 | 52,60 | -0,47% | 208,00 |
| 19.03.2025 | 52,35 | 52,85 | 52,35 | 52,85 | 0,19% | 99,00 |
| 18.03.2025 | 52,75 | 53,10 | 52,45 | 52,75 | 0,09% | 108,00 |
| 17.03.2025 | 51,90 | 52,70 | 51,70 | 52,70 | 1,15% | 291,00 |
| 14.03.2025 | 52,25 | 52,60 | 51,95 | 52,10 | -0,57% | 80,00 |
| 13.03.2025 | 52,05 | 52,75 | 52,00 | 52,40 | 0,10% | 64,00 |
| 12.03.2025 | 52,55 | 52,70 | 52,25 | 52,35 | -0,19% | 125,00 |
| 11.03.2025 | 53,40 | 53,40 | 51,55 | 52,45 | -0,94% | 162,00 |
| 10.03.2025 | 54,25 | 54,30 | 52,70 | 52,95 | -2,58% | 1.042,00 |
| 07.03.2025 | 53,50 | 54,35 | 53,00 | 54,35 | 0,93% | 842,00 |
| 06.03.2025 | 54,15 | 54,40 | 53,30 | 53,85 | 0,09% | 102,00 |
| 05.03.2025 | 54,85 | 54,95 | 53,55 | 53,80 | -1,28% | 1.679,00 |
| 04.03.2025 | 54,20 | 54,95 | 53,60 | 54,50 | 0,09% | 123,00 |
| 03.03.2025 | 53,35 | 54,75 | 52,85 | 54,45 | 3,22% | 1.560,00 |
| 28.02.2025 | 53,65 | 53,80 | 52,75 | 52,75 | -3,12% | 363,00 |
| 27.02.2025 | 54,65 | 54,65 | 53,75 | 54,45 | 0,55% | 1.228,00 |
| 26.02.2025 | 55,45 | 56,00 | 54,15 | 54,15 | -2,43% | 942,00 |
| 25.02.2025 | 55,05 | 57,50 | 54,95 | 55,50 | 0,54% | 553,00 |
| 24.02.2025 | 55,15 | 55,45 | 55,00 | 55,20 | 1,01% | 887,00 |
| 21.02.2025 | 54,80 | 55,20 | 54,50 | 54,65 | -0,18% | 101,00 |
| 20.02.2025 | 54,75 | 54,95 | 54,50 | 54,75 | 0,09% | 195,00 |
| 19.02.2025 | 54,55 | 54,85 | 54,50 | 54,70 | 0,18% | 220,00 |
| 18.02.2025 | 54,75 | 54,75 | 54,00 | 54,60 | -0,18% | 464,00 |
| 17.02.2025 | 54,25 | 55,20 | 54,25 | 54,70 | 0,46% | 451,00 |
| 14.02.2025 | 55,20 | 55,20 | 54,15 | 54,45 | -1,63% | 1.135,00 |
| 13.02.2025 | 55,75 | 55,90 | 54,90 | 55,35 | -0,72% | 800,00 |
| 12.02.2025 | 55,75 | 55,95 | 55,25 | 55,75 | 0,27% | 919,00 |
| 11.02.2025 | 54,00 | 55,70 | 54,00 | 55,60 | 2,02% | 1.524,00 |
| 10.02.2025 | 55,45 | 55,75 | 54,05 | 54,50 | -1,45% | 2.848,00 |
| 07.02.2025 | 65,70 | 65,95 | 54,60 | 55,30 | -16,21% | 2.998,00 |
| 06.02.2025 | 65,90 | 66,40 | 65,75 | 66,00 | 0,23% | 626,00 |
| 05.02.2025 | 65,60 | 65,95 | 65,10 | 65,85 | 1,00% | 1.047,00 |
| 04.02.2025 | 65,05 | 66,10 | 65,05 | 65,20 | 0,46% | 135,00 |
| 03.02.2025 | 64,35 | 65,45 | 64,35 | 64,90 | -0,69% | 1.330,00 |
| 31.01.2025 | 65,60 | 66,55 | 65,10 | 65,35 | -0,76% | 461,00 |
| 30.01.2025 | 64,65 | 65,85 | 64,60 | 65,85 | 2,17% | 347,00 |
| 29.01.2025 | 64,35 | 64,75 | 63,90 | 64,45 | 0,86% | 1.633,00 |
| 28.01.2025 | 63,25 | 63,90 | 62,95 | 63,90 | 1,03% | 268,00 |
| 27.01.2025 | 62,15 | 63,50 | 61,90 | 63,25 | 1,12% | 331,00 |
| 24.01.2025 | 62,60 | 62,95 | 61,40 | 62,55 | 0,16% | 594,00 |
| 23.01.2025 | 61,60 | 62,80 | 61,40 | 62,45 | 1,79% | 86,00 |
| 22.01.2025 | 62,55 | 62,55 | 61,35 | 61,35 | -1,92% | 247,00 |
| 21.01.2025 | 61,15 | 62,60 | 61,15 | 62,55 | 1,96% | 44,00 |
| 20.01.2025 | 60,75 | 61,50 | 60,65 | 61,35 | 1,57% | 469,00 |
| 17.01.2025 | 60,25 | 60,80 | 60,05 | 60,40 | 0,33% | 90,00 |
| 16.01.2025 | 59,55 | 60,25 | 59,50 | 60,20 | 1,43% | 426,00 |
| 15.01.2025 | 58,05 | 59,35 | 58,05 | 59,35 | 2,15% | 328,00 |
| 14.01.2025 | 59,20 | 59,30 | 57,95 | 58,10 | -1,19% | 2.086,00 |
| 13.01.2025 | 63,25 | 63,50 | 57,50 | 58,80 | -8,13% | 462,00 |
| 10.01.2025 | 63,40 | 64,00 | 61,85 | 64,00 | 2,07% | 219,00 |
| 09.01.2025 | 64,55 | 64,55 | 62,15 | 62,70 | -3,02% | 192,00 |
| 08.01.2025 | 63,20 | 64,65 | 63,20 | 64,65 | 2,13% | 480,00 |
| 07.01.2025 | 62,55 | 63,90 | 62,55 | 63,30 | 1,04% | 191,00 |
| 06.01.2025 | 63,40 | 64,10 | 62,65 | 62,65 | -0,79% | 658,00 |
| 03.01.2025 | 64,10 | 64,40 | 63,05 | 63,15 | -1,56% | 399,00 |
| 02.01.2025 | 62,65 | 64,15 | 62,65 | 64,15 | 3,63% | 748,00 |
| 30.12.2024 | 61,90 | 62,25 | 61,30 | 61,90 | 0,16% | 190,00 |
| 27.12.2024 | 61,05 | 62,30 | 61,05 | 61,80 | -0,48% | 187,00 |
| 23.12.2024 | 61,25 | 62,10 | 61,25 | 62,10 | 1,31% | 439,00 |
| 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 |