48,930€
-4,62%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,03 | 51,03 | 48,25 | 48,57 | -5,32% | - |
| 03.04.2025 | 50,20 | 51,85 | 50,05 | 51,30 | 1,58% | 99.101,00 |
| 02.04.2025 | 51,00 | 51,10 | 50,25 | 50,50 | -1,85% | 139.743,00 |
| 01.04.2025 | 51,50 | 52,00 | 50,70 | 51,45 | -0,10% | 79.187,00 |
| 31.03.2025 | 52,30 | 52,40 | 51,10 | 51,50 | -1,53% | 159.345,00 |
| 28.03.2025 | 52,15 | 53,45 | 52,15 | 52,30 | 0,67% | 116.998,00 |
| 27.03.2025 | 50,95 | 52,25 | 50,45 | 51,95 | 2,06% | 138.536,00 |
| 26.03.2025 | 51,75 | 52,30 | 50,70 | 50,90 | -1,36% | 178.292,00 |
| 25.03.2025 | 53,50 | 55,45 | 51,40 | 51,60 | -1,90% | 359.180,00 |
| 24.03.2025 | 53,40 | 53,40 | 52,45 | 52,60 | -0,85% | 66.882,00 |
| 21.03.2025 | 52,30 | 53,40 | 52,30 | 53,05 | 1,05% | 207.473,00 |
| 20.03.2025 | 52,60 | 52,80 | 52,35 | 52,50 | -0,28% | 65.197,00 |
| 19.03.2025 | 52,50 | 52,85 | 52,45 | 52,65 | -0,09% | 66.135,00 |
| 18.03.2025 | 52,55 | 53,30 | 52,15 | 52,70 | 0,38% | 114.603,00 |
| 17.03.2025 | 52,00 | 52,50 | 51,70 | 52,50 | 1,06% | 132.674,00 |
| 14.03.2025 | 52,20 | 52,60 | 51,90 | 51,95 | -0,57% | 85.693,00 |
| 13.03.2025 | 52,40 | 52,85 | 51,90 | 52,25 | 0,10% | 82.805,00 |
| 12.03.2025 | 52,15 | 53,00 | 51,95 | 52,20 | 0,19% | 113.126,00 |
| 11.03.2025 | 53,25 | 53,35 | 51,35 | 52,10 | -2,07% | 136.444,00 |
| 10.03.2025 | 53,95 | 54,15 | 52,55 | 53,20 | -1,12% | 111.744,00 |
| 07.03.2025 | 54,00 | 54,00 | 52,90 | 53,80 | -0,46% | 139.733,00 |
| 06.03.2025 | 53,70 | 54,25 | 53,20 | 54,05 | 0,75% | 90.632,00 |
| 05.03.2025 | 54,00 | 54,45 | 53,45 | 53,65 | -0,46% | 99.403,00 |
| 04.03.2025 | 54,65 | 55,05 | 53,60 | 53,90 | -1,28% | 130.536,00 |
| 03.03.2025 | 53,00 | 54,75 | 52,80 | 54,60 | 2,63% | 198.970,00 |
| 28.02.2025 | 53,90 | 53,95 | 52,90 | 53,20 | -2,03% | 159.080,00 |
| 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 |