84,725€
1,89%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 83,10 | 85,40 | 83,03 | 84,70 | 1,86% | 368,00 |
| 03.05.2024 | 83,15 | 83,15 | 83,15 | 83,15 | 0,18% | 8,00 |
| 02.05.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -1,16% | 1,00 |
| 30.04.2024 | 82,98 | 84,98 | 82,70 | 83,98 | 1,05% | - |
| 29.04.2024 | 85,00 | 85,00 | 82,65 | 83,10 | -2,06% | 247,00 |
| 26.04.2024 | 83,70 | 85,15 | 83,40 | 84,85 | 0,12% | 316,00 |
| 25.04.2024 | 79,65 | 85,90 | 79,65 | 84,75 | 5,15% | 256,00 |
| 24.04.2024 | 80,60 | 80,60 | 80,60 | 80,60 | 0,12% | 24,00 |
| 23.04.2024 | 79,75 | 80,50 | 79,75 | 80,50 | 0,81% | 92,00 |
| 22.04.2024 | 79,85 | 79,85 | 79,85 | 79,85 | 1,08% | 5,00 |
| 19.04.2024 | 77,90 | 79,00 | 77,90 | 79,00 | 0,45% | 1.108,00 |
| 18.04.2024 | 80,70 | 80,70 | 78,65 | 78,65 | -2,48% | 166,00 |
| 17.04.2024 | 82,25 | 82,25 | 80,65 | 80,65 | -1,50% | 80,00 |
| 16.04.2024 | 81,88 | 82,40 | 80,23 | 81,88 | -0,27% | - |
| 15.04.2024 | 82,55 | 82,55 | 82,10 | 82,10 | 0,24% | 75,00 |
| 12.04.2024 | 82,48 | 83,63 | 81,80 | 81,90 | -0,64% | - |
| 11.04.2024 | 81,63 | 82,48 | 80,60 | 82,43 | 1,04% | - |
| 10.04.2024 | 82,28 | 82,48 | 80,10 | 81,58 | 0,03% | - |
| 09.04.2024 | 82,20 | 82,20 | 81,55 | 81,55 | -1,27% | 43,00 |
| 08.04.2024 | 82,00 | 82,60 | 82,00 | 82,60 | 0,98% | 25,00 |
| 05.04.2024 | 81,75 | 81,80 | 81,75 | 81,80 | 1,11% | 133,00 |
| 04.04.2024 | 80,30 | 80,90 | 80,25 | 80,90 | 0,94% | 374,00 |
| 03.04.2024 | 81,55 | 81,55 | 78,60 | 80,15 | -2,38% | 364,00 |
| 02.04.2024 | 81,25 | 83,30 | 81,25 | 82,10 | 1,42% | 299,00 |
| 28.03.2024 | 80,88 | 81,15 | 79,85 | 80,95 | 0,81% | - |
| 27.03.2024 | 81,15 | 81,15 | 80,30 | 80,30 | 0,37% | 115,00 |
| 26.03.2024 | 80,40 | 80,40 | 80,00 | 80,00 | 0,00% | 120,00 |
| 25.03.2024 | 79,65 | 80,00 | 79,65 | 80,00 | 0,63% | 32,00 |
| 22.03.2024 | 78,80 | 79,50 | 78,80 | 79,50 | 1,21% | 184,00 |
| 21.03.2024 | 79,00 | 79,00 | 77,95 | 78,55 | -1,26% | 102,00 |
| 20.03.2024 | 79,55 | 79,55 | 79,55 | 79,55 | -0,13% | 202,00 |
| 19.03.2024 | 79,60 | 79,65 | 79,60 | 79,65 | 1,59% | 71,00 |
| 18.03.2024 | 78,50 | 78,50 | 78,40 | 78,40 | 0,67% | 74,00 |
| 15.03.2024 | 77,93 | 78,53 | 77,38 | 77,88 | -0,29% | - |
| 14.03.2024 | 78,40 | 78,65 | 78,10 | 78,10 | -0,38% | 61,00 |
| 13.03.2024 | 78,40 | 78,70 | 78,40 | 78,40 | 2,42% | 21,00 |
| 12.03.2024 | 76,55 | 76,55 | 76,55 | 76,55 | -1,48% | 14,00 |
| 11.03.2024 | 77,80 | 77,80 | 77,70 | 77,70 | 0,00% | 133,00 |
| 08.03.2024 | 78,50 | 78,50 | 77,70 | 77,70 | -0,96% | 215,00 |
| 07.03.2024 | 74,85 | 78,90 | 74,85 | 78,45 | 4,11% | 1.024,00 |
| 06.03.2024 | 75,35 | 75,35 | 75,35 | 75,35 | -0,59% | 44,00 |
| 05.03.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 0,53% | 10,00 |
| 04.03.2024 | 75,45 | 75,70 | 74,60 | 75,40 | -0,13% | 549,00 |
| 01.03.2024 | 74,95 | 75,50 | 74,25 | 75,50 | 1,82% | 353,00 |
| 29.02.2024 | 72,70 | 74,30 | 72,30 | 74,15 | 4,81% | 242,00 |
| 28.02.2024 | 69,35 | 70,75 | 69,35 | 70,75 | 4,51% | 1.188,00 |
| 27.02.2024 | 71,40 | 71,40 | 64,35 | 67,70 | -5,31% | 2.424,00 |
| 26.02.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -0,42% | 35,00 |
| 23.02.2024 | 72,30 | 72,30 | 71,80 | 71,80 | 0,70% | 128,00 |
| 22.02.2024 | 71,30 | 71,30 | 71,30 | 71,30 | 0,71% | 10,00 |
| 21.02.2024 | 70,90 | 70,90 | 70,80 | 70,80 | 0,28% | 77,00 |
| 20.02.2024 | 70,60 | 71,20 | 70,60 | 70,60 | 0,86% | 444,00 |
| 19.02.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | 27,00 |
| 16.02.2024 | 69,30 | 69,50 | 69,30 | 69,50 | 0,80% | 290,00 |
| 15.02.2024 | 69,10 | 69,10 | 68,70 | 68,95 | -0,36% | 876,00 |
| 14.02.2024 | 67,75 | 69,20 | 67,75 | 69,20 | 1,76% | 876,00 |
| 13.02.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,89% | 50,00 |
| 12.02.2024 | 68,10 | 68,10 | 67,40 | 67,40 | -0,44% | 126,00 |
| 09.02.2024 | 66,95 | 67,70 | 66,95 | 67,70 | 1,96% | 207,00 |
| 08.02.2024 | 65,90 | 66,40 | 65,90 | 66,40 | 1,92% | 21,00 |
| 07.02.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -0,08% | 1,00 |
| 06.02.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 0,38% | 20,00 |
| 05.02.2024 | 63,70 | 65,00 | 63,70 | 64,95 | 2,77% | 129,00 |
| 02.02.2024 | 63,10 | 63,20 | 63,10 | 63,20 | -1,02% | 128,00 |
| 01.02.2024 | 63,80 | 64,85 | 63,80 | 63,85 | 0,63% | 25,00 |
| 31.01.2024 | 63,45 | 63,45 | 63,45 | 63,45 | -0,08% | 20,00 |
| 30.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 3,42% | 10,00 |
| 29.01.2024 | 64,63 | 65,08 | 61,10 | 61,40 | -5,10% | - |
| 26.01.2024 | 64,35 | 64,70 | 64,35 | 64,70 | 0,39% | 113,00 |
| 25.01.2024 | 64,45 | 64,45 | 64,45 | 64,45 | 0,23% | 1,00 |
| 24.01.2024 | 63,80 | 64,30 | 63,80 | 64,30 | 0,63% | 478,00 |
| 23.01.2024 | 64,55 | 64,75 | 63,90 | 63,90 | -0,47% | 39,00 |
| 22.01.2024 | 63,90 | 64,20 | 63,70 | 64,20 | 2,07% | 97,00 |
| 19.01.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,88% | 18,00 |
| 18.01.2024 | 62,30 | 62,35 | 62,30 | 62,35 | 0,08% | 126,00 |
| 17.01.2024 | 62,00 | 62,30 | 62,00 | 62,30 | 0,48% | 104,00 |
| 16.01.2024 | 61,55 | 62,00 | 61,55 | 62,00 | 0,04% | 120,00 |
| 15.01.2024 | 60,90 | 61,98 | 60,75 | 61,98 | 1,89% | - |
| 12.01.2024 | 61,38 | 61,80 | 60,55 | 60,83 | -0,29% | - |
| 11.01.2024 | 62,30 | 62,30 | 61,00 | 61,00 | -1,45% | 586,00 |
| 10.01.2024 | 62,00 | 62,00 | 61,90 | 61,90 | 0,49% | 40,00 |
| 09.01.2024 | 61,35 | 61,60 | 61,35 | 61,60 | 0,57% | 40,00 |
| 08.01.2024 | 61,65 | 61,65 | 61,25 | 61,25 | 0,16% | 835,00 |
| 05.01.2024 | 60,75 | 61,15 | 60,75 | 61,15 | -0,12% | 89,00 |
| 04.01.2024 | 61,15 | 61,93 | 60,88 | 61,23 | 0,70% | - |
| 03.01.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -0,90% | 10,00 |
| 02.01.2024 | 61,15 | 61,60 | 61,15 | 61,35 | 0,66% | 62,00 |
| 29.12.2023 | 60,63 | 61,05 | 59,83 | 60,95 | 0,33% | - |
| 28.12.2023 | 60,00 | 60,75 | 60,00 | 60,75 | 1,42% | 165,00 |
| 27.12.2023 | 59,90 | 59,90 | 59,90 | 59,90 | 1,44% | 1,00 |
| 22.12.2023 | 59,05 | 59,05 | 59,05 | 59,05 | 0,85% | 8,00 |
| 21.12.2023 | 58,10 | 58,55 | 58,10 | 58,55 | 1,91% | 87,00 |
| 20.12.2023 | 57,45 | 57,45 | 57,45 | 57,45 | -0,39% | 10,00 |
| 19.12.2023 | 57,48 | 57,95 | 57,30 | 57,68 | 0,65% | - |
| 18.12.2023 | 57,30 | 57,30 | 57,30 | 57,30 | 0,88% | 90,00 |
| 15.12.2023 | 57,35 | 57,35 | 56,80 | 56,80 | -0,53% | 259,00 |
| 14.12.2023 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | 21,00 |
| 13.12.2023 | 57,30 | 57,30 | 56,90 | 56,90 | -0,35% | 180,00 |
| 12.12.2023 | 57,08 | 57,53 | 56,70 | 57,10 | 0,26% | - |
| 11.12.2023 | 57,10 | 57,10 | 56,95 | 56,95 | -0,26% | 8,00 |