61,450€
0,82%
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 | 60,65 | 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 |
| 08.10.2024 | 72,35 | 73,80 | 72,10 | 73,75 | 1,72% | 61.054,00 |
| 07.10.2024 | 73,50 | 73,55 | 72,20 | 72,50 | -1,29% | 50.821,00 |
| 04.10.2024 | 72,00 | 73,80 | 71,75 | 73,45 | 2,23% | 88.466,00 |
| 03.10.2024 | 71,40 | 72,75 | 71,30 | 71,85 | 0,49% | 68.356,00 |
| 02.10.2024 | 70,95 | 71,95 | 70,70 | 71,50 | 0,35% | 55.631,00 |
| 01.10.2024 | 72,90 | 72,90 | 70,85 | 71,25 | -0,49% | 197.982,00 |
| 30.09.2024 | 71,70 | 72,65 | 71,60 | 71,60 | -0,83% | 49.891,00 |
| 27.09.2024 | 72,25 | 72,35 | 71,60 | 72,20 | 0,07% | 67.232,00 |
| 26.09.2024 | 72,55 | 72,75 | 71,95 | 72,15 | 0,28% | 69.244,00 |
| 25.09.2024 | 72,55 | 72,70 | 71,65 | 71,95 | -0,14% | 52.347,00 |
| 24.09.2024 | 72,90 | 73,15 | 71,45 | 72,05 | -1,17% | 167.662,00 |
| 23.09.2024 | 73,25 | 73,35 | 72,70 | 72,90 | -0,48% | 42.969,00 |
| 20.09.2024 | 75,15 | 75,50 | 72,75 | 73,25 | -2,66% | 121.848,00 |
| 19.09.2024 | 74,80 | 75,85 | 74,65 | 75,25 | 1,76% | 133.518,00 |
| 18.09.2024 | 75,10 | 75,50 | 73,95 | 73,95 | -0,07% | 108.136,00 |
| 17.09.2024 | 74,65 | 75,85 | 73,70 | 74,00 | -1,27% | 86.919,00 |
| 16.09.2024 | 74,20 | 76,85 | 74,05 | 74,95 | 1,70% | 178.729,00 |
| 13.09.2024 | 74,15 | 74,70 | 73,70 | 73,70 | -0,14% | 101.325,00 |
| 12.09.2024 | 76,00 | 76,70 | 73,65 | 73,80 | -1,73% | 145.716,00 |
| 11.09.2024 | 76,45 | 76,45 | 74,60 | 75,10 | -1,77% | 97.291,00 |
| 10.09.2024 | 81,05 | 82,30 | 76,45 | 76,45 | -7,05% | 307.283,00 |
| 09.09.2024 | 81,10 | 82,45 | 80,80 | 82,25 | 1,79% | 61.382,00 |
| 06.09.2024 | 79,40 | 81,15 | 79,15 | 80,80 | 2,34% | 79.969,00 |
| 05.09.2024 | 78,00 | 78,95 | 77,60 | 78,95 | 0,70% | 50.367,00 |
| 04.09.2024 | 77,05 | 78,70 | 76,75 | 78,40 | -0,19% | 50.574,00 |
| 03.09.2024 | 78,75 | 79,65 | 78,25 | 78,55 | -0,70% | 49.303,00 |
| 02.09.2024 | 79,40 | 79,80 | 79,05 | 79,10 | -0,57% | 28.499,00 |
| 30.08.2024 | 79,00 | 80,10 | 78,40 | 79,55 | 1,60% | 79.126,00 |
| 29.08.2024 | 77,60 | 78,50 | 77,60 | 78,30 | 0,64% | 142.880,00 |
| 28.08.2024 | 77,00 | 78,20 | 77,00 | 77,80 | 1,30% | 34.436,00 |
| 27.08.2024 | 76,15 | 77,15 | 76,15 | 76,80 | -0,19% | 30.183,00 |
| 26.08.2024 | 77,35 | 77,50 | 76,75 | 76,95 | -0,52% | 25.675,00 |
| 23.08.2024 | 77,40 | 77,45 | 76,60 | 77,35 | 0,59% | 32.377,00 |
| 22.08.2024 | 75,75 | 77,00 | 75,55 | 76,90 | 0,92% | 44.079,00 |
| 21.08.2024 | 76,75 | 76,75 | 75,80 | 76,20 | -0,72% | 31.501,00 |
| 20.08.2024 | 76,40 | 77,00 | 76,30 | 76,75 | 0,26% | 23.626,00 |
| 19.08.2024 | 76,25 | 76,55 | 75,65 | 76,55 | 0,46% | 32.065,00 |
| 16.08.2024 | 75,90 | 76,80 | 75,35 | 76,20 | 0,73% | 47.074,00 |
| 15.08.2024 | 74,95 | 75,80 | 74,95 | 75,65 | 0,87% | 50.423,00 |
| 14.08.2024 | 76,65 | 76,65 | 73,90 | 75,00 | -1,70% | 61.134,00 |
| 13.08.2024 | 76,60 | 76,60 | 75,45 | 76,30 | 0,13% | 49.647,00 |
| 12.08.2024 | 77,15 | 77,15 | 75,55 | 76,20 | -0,59% | 52.181,00 |
| 09.08.2024 | 77,00 | 77,00 | 76,15 | 76,65 | -0,07% | 56.780,00 |
| 08.08.2024 | 76,00 | 76,95 | 75,15 | 76,70 | -0,39% | 72.807,00 |
| 07.08.2024 | 77,40 | 78,50 | 76,20 | 77,00 | 0,46% | 72.662,00 |
| 06.08.2024 | 77,00 | 77,35 | 75,60 | 76,65 | -0,33% | 85.732,00 |
| 05.08.2024 | 77,25 | 77,40 | 75,50 | 76,90 | -2,78% | 140.803,00 |