52,850€
0,67%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 52,35 | 52,35 | 52,30 | 52,30 | -0,38% | 100,00 |
| 15.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,59% | - |
| 14.05.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -1,11% | - |
| 13.05.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 0,75% | - |
| 12.05.2025 | 52,70 | 53,55 | 52,70 | 53,55 | 1,42% | 1,00 |
| 09.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 2,82% | - |
| 08.05.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,59% | - |
| 07.05.2025 | 52,25 | 52,25 | 51,05 | 51,05 | -2,48% | 333,00 |
| 06.05.2025 | 52,35 | 52,35 | 52,35 | 52,35 | 0,10% | - |
| 05.05.2025 | 51,95 | 52,30 | 51,95 | 52,30 | 0,87% | 100,00 |
| 02.05.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 1,17% | 300,00 |
| 30.04.2025 | 51,25 | 51,25 | 51,25 | 51,25 | 0,49% | - |
| 29.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | - |
| 28.04.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,20% | - |
| 25.04.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 1,29% | - |
| 24.04.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 1,00% | - |
| 23.04.2025 | 50,05 | 50,05 | 50,05 | 50,05 | 1,69% | - |
| 22.04.2025 | 49,22 | 49,22 | 49,22 | 49,22 | -0,32% | - |
| 17.04.2025 | 49,38 | 49,38 | 49,38 | 49,38 | 0,61% | - |
| 16.04.2025 | 49,08 | 49,08 | 49,08 | 49,08 | 0,25% | - |
| 15.04.2025 | 48,96 | 48,96 | 48,96 | 48,96 | -0,77% | - |
| 14.04.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 1,82% | - |
| 11.04.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -2,34% | - |
| 10.04.2025 | 49,62 | 49,62 | 49,62 | 49,62 | 6,48% | - |
| 09.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -3,00% | - |
| 08.04.2025 | 48,04 | 48,04 | 48,04 | 48,04 | 3,76% | - |
| 07.04.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -9,30% | - |
| 04.04.2025 | 51,05 | 51,05 | 51,05 | 51,05 | 3,30% | - |
| 03.04.2025 | 49,42 | 49,42 | 49,42 | 49,42 | -3,57% | - |
| 02.04.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,87% | - |
| 01.04.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,10% | - |
| 31.03.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,00% | - |
| 28.03.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 2,18% | - |
| 27.03.2025 | 50,55 | 50,55 | 50,55 | 50,55 | -1,94% | - |
| 26.03.2025 | 51,55 | 51,55 | 51,55 | 51,55 | -1,72% | - |
| 25.03.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -1,78% | - |
| 24.03.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 1,81% | - |
| 21.03.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,38% | - |
| 20.03.2025 | 52,65 | 52,65 | 52,65 | 52,65 | 0,10% | - |
| 19.03.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,19% | - |
| 18.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,35% | - |
| 17.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,96% | - |
| 14.03.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,58% | 29,00 |
| 13.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | - |
| 12.03.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -0,57% | - |
| 11.03.2025 | 53,30 | 53,30 | 52,55 | 52,55 | -2,78% | 1,00 |
| 10.03.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 0,65% | - |
| 07.03.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,74% | - |
| 06.03.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,37% | - |
| 05.03.2025 | 54,75 | 54,75 | 53,90 | 53,90 | 0,09% | 2,00 |
| 04.03.2025 | 54,10 | 54,10 | 53,85 | 53,85 | 1,13% | 150,00 |
| 03.03.2025 | 53,25 | 53,25 | 53,25 | 53,25 | -0,56% | - |
| 28.02.2025 | 53,55 | 53,55 | 53,55 | 53,55 | -1,47% | - |
| 27.02.2025 | 54,35 | 54,35 | 54,35 | 54,35 | -0,55% | - |
| 26.02.2025 | 55,35 | 55,35 | 54,65 | 54,65 | -0,46% | 175,00 |
| 25.02.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,18% | - |
| 24.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,55% | - |
| 21.02.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,45% | - |
| 20.02.2025 | 54,95 | 54,95 | 54,95 | 54,95 | 1,20% | - |
| 19.02.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,64% | - |
| 18.02.2025 | 54,65 | 54,65 | 54,65 | 54,65 | 0,09% | - |
| 17.02.2025 | 54,30 | 54,60 | 54,30 | 54,60 | -0,82% | 1,00 |
| 14.02.2025 | 55,05 | 55,05 | 55,05 | 55,05 | -1,43% | - |
| 13.02.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 0,54% | - |
| 12.02.2025 | 55,55 | 55,55 | 55,55 | 55,55 | 2,40% | - |
| 11.02.2025 | 54,25 | 54,25 | 54,25 | 54,25 | -1,63% | - |
| 10.02.2025 | 55,55 | 55,55 | 54,45 | 55,15 | -1,25% | 503,00 |
| 07.02.2025 | 65,80 | 65,80 | 55,80 | 55,85 | -15,19% | 279,00 |
| 06.02.2025 | 65,85 | 65,85 | 65,85 | 65,85 | -0,08% | - |
| 05.02.2025 | 64,90 | 65,90 | 64,90 | 65,90 | 0,61% | 2,00 |
| 04.02.2025 | 64,85 | 65,50 | 64,85 | 65,50 | 1,71% | 290,00 |
| 03.02.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,60% | - |
| 31.01.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 1,39% | - |
| 30.01.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -0,31% | - |
| 29.01.2025 | 64,15 | 64,75 | 64,15 | 64,75 | 2,70% | 2,00 |
| 28.01.2025 | 63,05 | 63,05 | 63,05 | 63,05 | 1,78% | - |
| 27.01.2025 | 61,95 | 61,95 | 61,95 | 61,95 | -0,56% | - |
| 24.01.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 1,30% | - |
| 23.01.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,52% | - |
| 22.01.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 2,21% | - |
| 21.01.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 1,50% | - |
| 20.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,17% | - |
| 17.01.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 1,18% | - |
| 16.01.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 2,50% | - |
| 15.01.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -1,19% | - |
| 14.01.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -7,35% | - |
| 13.01.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 1,20% | - |
| 10.01.2025 | 62,55 | 62,55 | 62,55 | 62,55 | -2,65% | - |
| 09.01.2025 | 64,25 | 64,25 | 64,25 | 64,25 | 1,74% | - |
| 08.01.2025 | 63,15 | 63,15 | 63,15 | 63,15 | 1,04% | - |
| 07.01.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -1,11% | - |
| 06.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -1,25% | - |
| 03.01.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 1,83% | - |
| 02.01.2025 | 62,85 | 62,85 | 62,85 | 62,85 | 1,70% | - |
| 30.12.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,24% | - |
| 27.12.2024 | 61,55 | 61,95 | 61,55 | 61,95 | 1,39% | 5,00 |
| 23.12.2024 | 61,30 | 61,30 | 61,10 | 61,10 | 0,74% | 6,00 |
| 20.12.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -0,74% | - |
| 19.12.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,41% | - |
| 18.12.2024 | 61,35 | 61,35 | 61,35 | 61,35 | -2,31% | 2,00 |