53,250€
-1,93%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 53,93 | 53,98 | 52,90 | 53,23 | -1,98% | - |
| 27.02.2025 | 54,40 | 54,60 | 53,75 | 54,30 | -0,91% | 137.927,00 |
| 26.02.2025 | 55,00 | 56,20 | 54,25 | 54,80 | -0,63% | 187.512,00 |
| 25.02.2025 | 55,15 | 55,40 | 54,70 | 55,15 | 0,00% | 136.570,00 |
| 24.02.2025 | 55,40 | 55,60 | 54,80 | 55,15 | 0,64% | 84.780,00 |
| 21.02.2025 | 54,60 | 55,25 | 54,50 | 54,80 | 0,27% | 123.874,00 |
| 20.02.2025 | 54,80 | 54,95 | 54,40 | 54,65 | -0,27% | 89.019,00 |
| 19.02.2025 | 54,55 | 55,00 | 54,45 | 54,80 | 0,55% | 100.378,00 |
| 18.02.2025 | 54,95 | 54,95 | 53,90 | 54,50 | -0,64% | 116.071,00 |
| 17.02.2025 | 54,70 | 55,20 | 54,40 | 54,85 | 0,92% | 276.573,00 |
| 14.02.2025 | 55,50 | 55,50 | 54,15 | 54,35 | -1,72% | 126.995,00 |
| 13.02.2025 | 55,75 | 55,75 | 54,60 | 55,30 | 0,00% | 185.789,00 |
| 12.02.2025 | 55,55 | 55,85 | 55,10 | 55,30 | -0,36% | 142.649,00 |
| 11.02.2025 | 55,00 | 55,80 | 54,70 | 55,50 | 0,45% | 243.237,00 |
| 10.02.2025 | 55,40 | 55,90 | 54,30 | 55,25 | -0,45% | 352.795,00 |
| 07.02.2025 | 54,35 | 59,00 | 53,20 | 55,50 | -16,29% | 861.156,00 |
| 06.02.2025 | 65,95 | 66,30 | 65,75 | 66,30 | 0,91% | 94.496,00 |
| 05.02.2025 | 65,25 | 65,95 | 65,15 | 65,70 | 0,69% | 42.029,00 |
| 04.02.2025 | 65,05 | 66,15 | 64,75 | 65,25 | 0,38% | 64.494,00 |
| 03.02.2025 | 64,90 | 65,50 | 63,90 | 65,00 | -0,84% | 95.336,00 |
| 31.01.2025 | 66,00 | 66,55 | 65,50 | 65,55 | 0,08% | 98.834,00 |
| 30.01.2025 | 64,95 | 65,70 | 64,65 | 65,50 | 1,24% | 84.634,00 |
| 29.01.2025 | 63,70 | 64,90 | 63,60 | 64,70 | 1,57% | 55.079,00 |
| 28.01.2025 | 62,80 | 63,70 | 62,80 | 63,70 | 0,95% | 68.530,00 |
| 27.01.2025 | 62,45 | 63,45 | 62,30 | 63,10 | 0,56% | 76.065,00 |
| 24.01.2025 | 62,10 | 62,80 | 61,15 | 62,75 | 0,88% | 65.791,00 |
| 23.01.2025 | 61,15 | 62,80 | 61,15 | 62,20 | 0,97% | 89.759,00 |
| 22.01.2025 | 62,55 | 63,05 | 61,30 | 61,60 | -1,36% | 69.892,00 |
| 21.01.2025 | 61,35 | 62,65 | 60,90 | 62,45 | 1,79% | 58.820,00 |
| 20.01.2025 | 60,55 | 61,40 | 60,45 | 61,35 | 1,74% | 66.833,00 |
| 17.01.2025 | 59,95 | 61,05 | 59,95 | 60,30 | 0,25% | 102.312,00 |
| 16.01.2025 | 59,85 | 60,15 | 59,45 | 60,15 | 1,52% | 86.730,00 |
| 15.01.2025 | 58,00 | 59,25 | 57,75 | 59,25 | 2,16% | 84.530,00 |
| 14.01.2025 | 59,00 | 59,45 | 57,75 | 58,00 | -1,19% | 94.482,00 |
| 13.01.2025 | 63,00 | 63,35 | 57,20 | 58,70 | -7,56% | 259.562,00 |
| 10.01.2025 | 63,10 | 63,50 | 61,60 | 63,50 | 1,44% | 68.485,00 |
| 09.01.2025 | 64,40 | 64,40 | 62,20 | 62,60 | -2,87% | 66.795,00 |
| 08.01.2025 | 63,30 | 64,45 | 63,20 | 64,45 | 1,74% | 74.399,00 |
| 07.01.2025 | 63,30 | 64,10 | 62,75 | 63,35 | 0,56% | 77.286,00 |
| 06.01.2025 | 63,80 | 63,80 | 62,60 | 63,00 | -0,24% | 35.881,00 |
| 03.01.2025 | 64,20 | 64,40 | 62,80 | 63,15 | -1,33% | 54.672,00 |
| 02.01.2025 | 63,35 | 64,00 | 63,00 | 64,00 | 1,67% | 64.384,00 |
| 31.12.2024 | 61,40 | 62,95 | 61,40 | 62,95 | 1,94% | 38.981,00 |
| 30.12.2024 | 62,20 | 62,20 | 61,30 | 61,75 | -0,40% | 54.126,00 |
| 27.12.2024 | 61,90 | 62,15 | 61,40 | 62,00 | 0,49% | 62.493,00 |
| 24.12.2024 | 61,80 | 62,10 | 61,55 | 61,70 | -0,08% | 22.497,00 |
| 23.12.2024 | 61,35 | 61,95 | 61,20 | 61,75 | 0,57% | 47.691,00 |
| 20.12.2024 | 60,65 | 61,55 | 59,25 | 61,40 | 0,74% | 99.230,00 |
| 19.12.2024 | 61,50 | 62,35 | 60,60 | 60,95 | -1,77% | 99.992,00 |
| 18.12.2024 | 61,15 | 62,25 | 60,90 | 62,05 | 0,98% | 45.820,00 |
| 17.12.2024 | 63,20 | 63,20 | 61,20 | 61,45 | -2,54% | 59.946,00 |
| 16.12.2024 | 62,05 | 63,10 | 61,65 | 63,05 | 1,61% | 81.731,00 |
| 13.12.2024 | 63,25 | 63,35 | 62,00 | 62,05 | -1,82% | 42.239,00 |
| 12.12.2024 | 63,60 | 63,60 | 62,60 | 63,20 | -0,32% | 39.382,00 |
| 11.12.2024 | 63,55 | 63,80 | 62,70 | 63,40 | 0,00% | 41.013,00 |
| 10.12.2024 | 63,80 | 63,90 | 63,40 | 63,40 | 0,00% | 77.186,00 |
| 09.12.2024 | 63,80 | 64,15 | 62,55 | 63,40 | -0,31% | 102.925,00 |
| 06.12.2024 | 63,70 | 64,10 | 63,25 | 63,60 | -0,24% | 77.789,00 |
| 05.12.2024 | 63,60 | 63,85 | 63,00 | 63,75 | 0,79% | 68.784,00 |
| 04.12.2024 | 63,50 | 63,65 | 62,75 | 63,25 | 0,40% | 78.804,00 |
| 03.12.2024 | 64,55 | 64,80 | 63,00 | 63,00 | -1,87% | 77.228,00 |
| 02.12.2024 | 64,65 | 64,95 | 63,80 | 64,20 | -0,39% | 62.765,00 |
| 29.11.2024 | 63,55 | 64,60 | 63,45 | 64,45 | 0,94% | 44.840,00 |
| 28.11.2024 | 64,40 | 64,70 | 63,85 | 63,85 | -0,23% | 67.863,00 |
| 27.11.2024 | 63,00 | 64,10 | 62,90 | 64,00 | 2,07% | 60.141,00 |
| 26.11.2024 | 63,00 | 63,10 | 62,10 | 62,70 | -0,56% | 43.867,00 |
| 25.11.2024 | 62,90 | 63,55 | 62,45 | 63,05 | 0,08% | 95.682,00 |
| 22.11.2024 | 61,85 | 63,00 | 61,85 | 63,00 | 1,69% | 95.390,00 |
| 21.11.2024 | 61,93 | 62,35 | 61,03 | 61,95 | -0,08% | - |
| 20.11.2024 | 62,00 | 62,55 | 61,65 | 62,00 | 0,57% | 95.908,00 |
| 19.11.2024 | 62,20 | 62,70 | 61,25 | 61,65 | -0,88% | 69.962,00 |
| 18.11.2024 | 62,25 | 63,10 | 62,15 | 62,20 | 0,08% | 78.006,00 |
| 15.11.2024 | 63,50 | 63,55 | 61,75 | 62,15 | -4,68% | 204.403,00 |
| 14.11.2024 | 65,00 | 65,45 | 63,75 | 65,20 | -0,31% | 82.126,00 |
| 13.11.2024 | 64,90 | 66,65 | 64,70 | 65,40 | 0,08% | 252.427,00 |
| 12.11.2024 | 66,00 | 66,00 | 64,90 | 65,35 | -1,36% | 229.096,00 |
| 11.11.2024 | 65,50 | 66,35 | 65,20 | 66,25 | 2,55% | 106.953,00 |
| 08.11.2024 | 65,75 | 67,70 | 63,75 | 64,60 | -1,75% | 163.016,00 |
| 07.11.2024 | 71,90 | 71,90 | 64,75 | 65,75 | -13,09% | 424.807,00 |
| 06.11.2024 | 78,20 | 78,20 | 75,10 | 75,65 | -1,24% | 68.193,00 |
| 05.11.2024 | 77,60 | 77,80 | 76,15 | 76,60 | -1,42% | 60.017,00 |
| 04.11.2024 | 79,25 | 79,75 | 77,40 | 77,70 | -2,75% | 50.110,00 |
| 01.11.2024 | 77,80 | 79,90 | 77,70 | 79,90 | 2,30% | 75.264,00 |
| 31.10.2024 | 78,90 | 79,20 | 76,50 | 78,10 | -1,08% | 79.854,00 |
| 30.10.2024 | 79,00 | 80,20 | 78,65 | 78,95 | 0,83% | 104.137,00 |
| 29.10.2024 | 76,45 | 78,80 | 76,45 | 78,30 | 2,69% | 113.607,00 |
| 28.10.2024 | 74,60 | 76,30 | 74,05 | 76,25 | 2,01% | 60.106,00 |
| 25.10.2024 | 73,10 | 75,15 | 72,90 | 74,75 | 2,68% | 114.535,00 |
| 24.10.2024 | 74,60 | 74,80 | 70,70 | 72,80 | -4,34% | 336.214,00 |
| 23.10.2024 | 76,85 | 77,00 | 76,10 | 76,10 | -0,98% | 35.232,00 |
| 22.10.2024 | 77,00 | 77,15 | 76,20 | 76,85 | -0,19% | 50.753,00 |
| 21.10.2024 | 76,10 | 77,55 | 75,55 | 77,00 | 1,18% | 76.832,00 |
| 18.10.2024 | 76,20 | 76,55 | 75,40 | 76,10 | -0,26% | 50.296,00 |
| 17.10.2024 | 75,30 | 76,40 | 75,20 | 76,30 | 0,39% | 37.698,00 |
| 16.10.2024 | 74,75 | 76,00 | 74,70 | 76,00 | 1,27% | 58.944,00 |
| 15.10.2024 | 75,10 | 75,53 | 74,85 | 75,05 | 0,07% | 61.763,00 |
| 14.10.2024 | 74,80 | 75,15 | 74,25 | 75,00 | 1,08% | 73.590,00 |
| 11.10.2024 | 73,55 | 74,25 | 73,40 | 74,20 | 0,82% | 33.070,00 |
| 10.10.2024 | 73,80 | 74,20 | 73,40 | 73,60 | -0,34% | 51.501,00 |
| 09.10.2024 | 72,85 | 74,20 | 72,85 | 73,85 | 0,14% | 56.423,00 |