80,850€
0,25%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 80,60 | 81,18 | 79,85 | 80,98 | 0,40% | - |
27.03.2024 | 80,50 | 81,50 | 79,60 | 80,65 | 0,62% | 82.609,00 |
26.03.2024 | 80,70 | 80,90 | 79,25 | 80,15 | -0,31% | 52.139,00 |
25.03.2024 | 79,90 | 80,95 | 79,50 | 80,40 | 0,88% | 38.597,00 |
22.03.2024 | 77,80 | 79,75 | 77,80 | 79,70 | 1,21% | 35.796,00 |
21.03.2024 | 78,70 | 79,05 | 76,60 | 78,75 | 0,06% | 87.354,00 |
20.03.2024 | 79,50 | 79,95 | 78,55 | 78,70 | -1,01% | 45.411,00 |
19.03.2024 | 78,45 | 79,75 | 78,25 | 79,50 | 1,02% | 38.981,00 |
18.03.2024 | 77,70 | 78,90 | 77,60 | 78,70 | 1,48% | 38.916,00 |
15.03.2024 | 77,80 | 78,45 | 77,30 | 77,55 | -0,70% | 77.506,00 |
14.03.2024 | 78,55 | 79,10 | 77,85 | 78,10 | -0,26% | 66.064,00 |
13.03.2024 | 76,75 | 78,90 | 76,50 | 78,30 | 2,35% | 97.443,00 |
12.03.2024 | 79,10 | 79,10 | 76,25 | 76,50 | -2,80% | 95.334,00 |
11.03.2024 | 77,95 | 78,95 | 77,30 | 78,70 | 1,35% | 71.620,00 |
08.03.2024 | 78,05 | 79,25 | 76,40 | 77,65 | -1,58% | 95.913,00 |
07.03.2024 | 75,35 | 79,90 | 75,35 | 78,90 | 4,71% | 151.389,00 |
06.03.2024 | 75,30 | 75,45 | 73,95 | 75,35 | 0,07% | 49.931,00 |
05.03.2024 | 75,50 | 75,95 | 74,95 | 75,30 | -0,13% | 59.057,00 |
04.03.2024 | 75,85 | 76,00 | 74,65 | 75,40 | 0,07% | 65.304,00 |
01.03.2024 | 74,70 | 76,00 | 74,05 | 75,35 | 1,76% | 102.505,00 |
29.02.2024 | 71,50 | 75,20 | 71,20 | 74,05 | 4,44% | 237.952,00 |
28.02.2024 | 67,20 | 71,10 | 67,20 | 70,90 | 5,04% | 162.449,00 |
27.02.2024 | 69,55 | 69,80 | 64,25 | 67,50 | -5,59% | 483.613,00 |
26.02.2024 | 71,15 | 72,45 | 71,00 | 71,50 | 0,63% | 58.417,00 |
23.02.2024 | 72,15 | 72,55 | 70,90 | 71,05 | -0,91% | 53.906,00 |
22.02.2024 | 71,00 | 72,05 | 71,00 | 71,70 | 1,41% | 160.538,00 |
21.02.2024 | 70,55 | 71,00 | 70,00 | 70,70 | -0,07% | 62.030,00 |
20.02.2024 | 70,85 | 71,20 | 70,40 | 70,75 | 0,21% | 56.771,00 |
19.02.2024 | 69,90 | 70,80 | 69,70 | 70,60 | 0,64% | 67.049,00 |
16.02.2024 | 69,50 | 70,50 | 69,30 | 70,15 | 1,45% | 94.136,00 |
15.02.2024 | 69,20 | 69,40 | 68,05 | 69,15 | -0,07% | 75.878,00 |
14.02.2024 | 67,90 | 69,50 | 67,55 | 69,20 | 1,54% | 78.138,00 |
13.02.2024 | 67,40 | 68,55 | 67,05 | 68,15 | 0,89% | 61.931,00 |
12.02.2024 | 67,90 | 68,10 | 66,90 | 67,55 | -0,22% | 74.887,00 |
09.02.2024 | 66,50 | 67,70 | 66,30 | 67,70 | 1,80% | 113.337,00 |
08.02.2024 | 66,20 | 67,00 | 65,70 | 66,50 | 0,76% | 57.260,00 |
07.02.2024 | 64,65 | 66,15 | 64,65 | 66,00 | 1,62% | 65.627,00 |
06.02.2024 | 65,50 | 65,75 | 64,55 | 64,95 | -0,38% | 62.522,00 |
05.02.2024 | 62,85 | 65,30 | 62,80 | 65,20 | 3,57% | 84.712,00 |
02.02.2024 | 63,65 | 64,35 | 62,95 | 62,95 | -0,63% | 48.692,00 |
01.02.2024 | 64,00 | 64,80 | 63,25 | 63,35 | -1,09% | 55.854,00 |
31.01.2024 | 63,25 | 64,75 | 63,25 | 64,05 | 1,26% | 64.378,00 |
30.01.2024 | 61,80 | 63,60 | 61,40 | 63,25 | 3,43% | 79.674,00 |
29.01.2024 | 64,90 | 65,05 | 61,10 | 61,15 | -5,56% | 91.532,00 |
26.01.2024 | 63,45 | 65,00 | 63,45 | 64,75 | 1,73% | 142.293,00 |
25.01.2024 | 64,50 | 64,55 | 63,35 | 63,65 | -1,09% | 48.393,00 |
24.01.2024 | 64,00 | 64,50 | 63,85 | 64,35 | 0,94% | 59.694,00 |
23.01.2024 | 64,20 | 64,75 | 63,30 | 63,75 | -0,78% | 84.597,00 |
22.01.2024 | 63,85 | 64,50 | 63,35 | 64,25 | 1,42% | 60.538,00 |
19.01.2024 | 63,00 | 63,45 | 62,55 | 63,35 | 1,04% | 56.099,00 |
18.01.2024 | 62,00 | 62,80 | 61,90 | 62,70 | 0,88% | 76.640,00 |
17.01.2024 | 62,30 | 62,35 | 61,35 | 62,15 | -0,40% | 45.246,00 |
16.01.2024 | 61,10 | 62,50 | 61,10 | 62,40 | 0,81% | 45.312,00 |
15.01.2024 | 61,00 | 62,00 | 60,75 | 61,90 | 1,89% | 58.779,00 |
12.01.2024 | 61,40 | 61,85 | 60,55 | 60,75 | -0,25% | 52.196,00 |
11.01.2024 | 62,25 | 62,45 | 60,80 | 60,90 | -1,85% | 66.226,00 |
10.01.2024 | 62,00 | 62,30 | 61,45 | 62,05 | 0,49% | 49.476,00 |
09.01.2024 | 62,00 | 62,00 | 60,95 | 61,75 | 0,00% | 67.051,00 |
08.01.2024 | 61,25 | 61,80 | 61,05 | 61,75 | 1,06% | 38.829,00 |
05.01.2024 | 61,00 | 61,30 | 60,40 | 61,10 | -0,49% | 50.583,00 |
04.01.2024 | 61,10 | 61,90 | 60,80 | 61,40 | 0,49% | 51.803,00 |
03.01.2024 | 61,30 | 61,60 | 60,65 | 61,10 | -0,16% | 73.306,00 |
02.01.2024 | 60,35 | 62,05 | 60,35 | 61,20 | 1,66% | 67.332,00 |
29.12.2023 | 60,50 | 61,05 | 59,05 | 60,20 | -0,82% | 54.108,00 |
28.12.2023 | 59,70 | 60,85 | 59,70 | 60,70 | 1,68% | 61.955,00 |
27.12.2023 | 59,60 | 60,00 | 59,10 | 59,70 | 0,25% | 57.498,00 |
22.12.2023 | 59,00 | 59,90 | 59,00 | 59,55 | 1,02% | 48.826,00 |
21.12.2023 | 57,65 | 59,10 | 57,65 | 58,95 | 1,03% | 57.223,00 |
20.12.2023 | 57,20 | 58,50 | 57,20 | 58,35 | 1,39% | 51.149,00 |
19.12.2023 | 57,70 | 57,90 | 57,35 | 57,55 | 0,26% | 56.343,00 |
18.12.2023 | 56,75 | 57,70 | 56,75 | 57,40 | 1,15% | 58.271,00 |
15.12.2023 | 57,60 | 57,70 | 56,40 | 56,75 | -1,22% | 134.748,00 |
14.12.2023 | 56,75 | 58,00 | 56,75 | 57,45 | 1,59% | 81.585,00 |
13.12.2023 | 57,00 | 57,75 | 55,95 | 56,55 | -0,79% | 140.536,00 |
12.12.2023 | 56,95 | 57,55 | 56,80 | 57,00 | 0,09% | 55.962,00 |
11.12.2023 | 56,95 | 57,15 | 56,70 | 56,95 | -0,09% | 45.389,00 |
08.12.2023 | 56,80 | 57,35 | 56,65 | 57,00 | 0,26% | 52.474,00 |
07.12.2023 | 55,90 | 56,95 | 54,70 | 56,85 | 0,00% | 58.777,00 |
06.12.2023 | 56,70 | 56,95 | 56,50 | 56,85 | 1,70% | 132.530,00 |
05.12.2023 | 55,90 | 55,90 | 55,90 | 55,90 | -0,45% | 59.427,00 |
04.12.2023 | 56,70 | 56,95 | 55,85 | 56,15 | -0,97% | 68.474,00 |
01.12.2023 | 56,60 | 56,80 | 56,00 | 56,70 | 0,98% | 79.190,00 |
30.11.2023 | 55,35 | 56,45 | 55,10 | 56,15 | 1,72% | 115.159,00 |
29.11.2023 | 55,45 | 56,00 | 54,60 | 55,20 | -0,99% | 91.006,00 |
28.11.2023 | 55,50 | 56,55 | 55,50 | 55,75 | 0,45% | 105.856,00 |
27.11.2023 | 55,05 | 55,95 | 55,05 | 55,50 | 1,56% | 91.279,00 |
24.11.2023 | 54,65 | 54,65 | 54,65 | 54,65 | 1,49% | 151.952,00 |
23.11.2023 | 53,00 | 53,90 | 52,65 | 53,85 | 2,38% | 82.502,00 |
22.11.2023 | 52,30 | 53,10 | 52,25 | 52,60 | 0,86% | 59.359,00 |
21.11.2023 | 52,40 | 52,90 | 52,05 | 52,15 | 0,10% | 82.595,00 |
20.11.2023 | 51,70 | 52,25 | 51,60 | 52,10 | 0,77% | 88.654,00 |
17.11.2023 | 50,20 | 52,00 | 50,20 | 51,70 | 3,48% | 153.952,00 |
16.11.2023 | 50,20 | 50,65 | 49,96 | 49,96 | -1,07% | 75.919,00 |
15.11.2023 | 50,60 | 51,00 | 50,25 | 50,50 | 0,40% | 73.262,00 |
14.11.2023 | 49,60 | 50,60 | 49,44 | 50,30 | 1,99% | 86.296,00 |
13.11.2023 | 49,10 | 49,88 | 48,12 | 49,32 | -0,20% | 136.856,00 |
10.11.2023 | 49,34 | 50,25 | 48,92 | 49,42 | 0,53% | 177.749,00 |
09.11.2023 | 47,50 | 49,34 | 46,78 | 49,16 | 1,57% | 255.281,00 |
08.11.2023 | 48,50 | 51,20 | 48,30 | 48,40 | 0,58% | 281.895,00 |
07.11.2023 | 47,48 | 48,18 | 47,44 | 48,12 | 0,97% | 126.987,00 |