82,700€
-3,10%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 85,10 | 85,33 | 81,65 | 82,75 | -3,05% | 75,00 |
| 26.04.2024 | 85,35 | 85,35 | 85,35 | 85,35 | 0,71% | - |
| 25.04.2024 | 79,40 | 84,75 | 79,40 | 84,75 | 5,02% | 100,00 |
| 24.04.2024 | 80,70 | 80,70 | 80,70 | 80,70 | 1,38% | - |
| 23.04.2024 | 79,60 | 79,60 | 79,60 | 79,60 | -0,13% | - |
| 22.04.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 1,53% | - |
| 19.04.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -0,63% | - |
| 18.04.2024 | 80,75 | 80,75 | 79,00 | 79,00 | -2,95% | 100,00 |
| 17.04.2024 | 81,40 | 81,40 | 81,40 | 81,40 | -0,61% | - |
| 16.04.2024 | 81,90 | 81,90 | 81,90 | 81,90 | -0,79% | - |
| 15.04.2024 | 82,55 | 82,55 | 82,55 | 82,55 | -0,66% | - |
| 12.04.2024 | 82,45 | 83,10 | 82,45 | 83,10 | 1,90% | 12,00 |
| 11.04.2024 | 81,55 | 81,55 | 81,55 | 81,55 | -0,73% | - |
| 10.04.2024 | 82,15 | 82,15 | 82,15 | 82,15 | 0,18% | - |
| 09.04.2024 | 82,15 | 82,15 | 82,00 | 82,00 | 0,37% | 290,00 |
| 08.04.2024 | 81,70 | 81,70 | 81,70 | 81,70 | 2,19% | - |
| 05.04.2024 | 79,95 | 79,95 | 79,95 | 79,95 | -0,12% | - |
| 04.04.2024 | 80,05 | 80,05 | 80,05 | 80,05 | -1,84% | - |
| 03.04.2024 | 81,55 | 81,55 | 81,55 | 81,55 | -0,55% | - |
| 02.04.2024 | 81,40 | 82,00 | 81,40 | 82,00 | 1,80% | 1,00 |
| 28.03.2024 | 80,55 | 80,55 | 80,55 | 80,55 | 0,62% | - |
| 27.03.2024 | 80,05 | 80,05 | 80,05 | 80,05 | 0,50% | - |
| 26.03.2024 | 80,35 | 80,35 | 79,65 | 79,65 | -0,19% | 70,00 |
| 25.03.2024 | 79,55 | 79,80 | 79,55 | 79,80 | 1,85% | 30,00 |
| 22.03.2024 | 78,35 | 78,35 | 78,35 | 78,35 | -1,45% | - |
| 21.03.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,56% | - |
| 20.03.2024 | 79,95 | 79,95 | 79,95 | 79,95 | 0,50% | - |
| 19.03.2024 | 78,50 | 79,55 | 78,50 | 79,55 | 0,89% | 5,00 |
| 18.03.2024 | 77,85 | 78,85 | 77,85 | 78,85 | 1,48% | 330,00 |
| 15.03.2024 | 77,95 | 77,95 | 77,70 | 77,70 | -0,83% | 50,00 |
| 14.03.2024 | 78,35 | 78,35 | 78,35 | 78,35 | 0,13% | - |
| 13.03.2024 | 76,50 | 78,25 | 76,50 | 78,25 | -0,95% | 4,00 |
| 12.03.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 1,67% | - |
| 11.03.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -0,96% | - |
| 08.03.2024 | 78,45 | 78,45 | 78,45 | 78,45 | 0,45% | - |
| 07.03.2024 | 74,75 | 78,10 | 74,75 | 78,10 | 3,79% | 80,00 |
| 06.03.2024 | 75,25 | 75,25 | 75,25 | 75,25 | 0,00% | - |
| 05.03.2024 | 75,15 | 75,25 | 75,15 | 75,25 | -0,13% | 2,00 |
| 04.03.2024 | 75,35 | 75,35 | 75,35 | 75,35 | 1,34% | - |
| 01.03.2024 | 74,35 | 74,35 | 74,35 | 74,35 | 2,41% | - |
| 29.02.2024 | 70,70 | 72,60 | 70,70 | 72,60 | 7,80% | 200,00 |
| 28.02.2024 | 67,35 | 67,35 | 67,35 | 67,35 | 1,28% | - |
| 27.02.2024 | 70,95 | 70,95 | 66,50 | 66,50 | -7,64% | 1,00 |
| 26.02.2024 | 71,10 | 72,00 | 71,10 | 72,00 | 0,49% | 4,00 |
| 23.02.2024 | 71,65 | 71,65 | 71,65 | 71,65 | 0,77% | - |
| 22.02.2024 | 71,10 | 71,10 | 71,10 | 71,10 | 0,49% | - |
| 21.02.2024 | 70,75 | 70,75 | 70,75 | 70,75 | -0,28% | - |
| 20.02.2024 | 70,50 | 70,95 | 70,50 | 70,95 | 1,07% | 145,00 |
| 19.02.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 0,86% | - |
| 16.02.2024 | 69,40 | 69,60 | 69,40 | 69,60 | 0,51% | 8,00 |
| 15.02.2024 | 69,25 | 69,25 | 69,25 | 69,25 | 1,99% | - |
| 14.02.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,97% | - |
| 13.02.2024 | 67,25 | 67,25 | 67,25 | 67,25 | -1,18% | - |
| 12.02.2024 | 68,05 | 68,05 | 68,05 | 68,05 | 1,64% | - |
| 09.02.2024 | 66,40 | 66,95 | 66,40 | 66,95 | 1,29% | 1,00 |
| 08.02.2024 | 66,10 | 66,10 | 66,10 | 66,10 | 1,77% | - |
| 07.02.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -0,69% | - |
| 06.02.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 0,62% | - |
| 05.02.2024 | 63,05 | 65,00 | 63,05 | 65,00 | 3,01% | 151,00 |
| 02.02.2024 | 63,60 | 63,60 | 63,10 | 63,10 | -0,86% | 3,00 |
| 01.02.2024 | 63,65 | 63,65 | 63,65 | 63,65 | -0,55% | - |
| 31.01.2024 | 63,25 | 64,00 | 63,25 | 64,00 | 4,40% | 2,00 |
| 30.01.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -5,11% | - |
| 29.01.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 1,33% | - |
| 26.01.2024 | 63,75 | 63,75 | 63,75 | 63,75 | -0,47% | - |
| 25.01.2024 | 64,05 | 64,05 | 64,05 | 64,05 | -0,16% | - |
| 24.01.2024 | 64,15 | 64,15 | 64,15 | 64,15 | -0,70% | - |
| 23.01.2024 | 64,35 | 64,60 | 64,35 | 64,60 | 1,49% | 3,00 |
| 22.01.2024 | 63,65 | 63,65 | 63,65 | 63,65 | 0,95% | - |
| 19.01.2024 | 62,75 | 63,05 | 62,75 | 63,05 | 1,12% | 2,00 |
| 18.01.2024 | 62,35 | 62,35 | 62,35 | 62,35 | 1,22% | - |
| 17.01.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,08% | - |
| 16.01.2024 | 61,55 | 61,55 | 61,55 | 61,55 | 1,23% | - |
| 15.01.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -1,38% | - |
| 12.01.2024 | 61,15 | 61,65 | 61,15 | 61,65 | -0,56% | 75,00 |
| 11.01.2024 | 62,45 | 62,45 | 62,00 | 62,00 | 0,73% | 1,00 |
| 10.01.2024 | 61,50 | 61,55 | 61,50 | 61,55 | -0,40% | 5,00 |
| 09.01.2024 | 61,80 | 61,80 | 61,80 | 61,80 | 1,39% | - |
| 08.01.2024 | 60,95 | 60,95 | 60,95 | 60,95 | 0,33% | - |
| 05.01.2024 | 61,05 | 61,05 | 60,75 | 60,75 | -0,49% | 1,00 |
| 04.01.2024 | 61,05 | 61,05 | 61,05 | 61,05 | 0,08% | - |
| 03.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,99% | - |
| 02.01.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,17% | - |
| 29.12.2023 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 28.12.2023 | 59,80 | 60,00 | 59,80 | 60,00 | 0,67% | 18,00 |
| 27.12.2023 | 59,60 | 59,60 | 59,60 | 59,60 | 0,42% | - |
| 22.12.2023 | 58,85 | 59,35 | 58,85 | 59,35 | 2,42% | 1,00 |
| 21.12.2023 | 57,95 | 57,95 | 57,95 | 57,95 | 0,78% | - |
| 20.12.2023 | 57,50 | 57,50 | 57,50 | 57,50 | -0,17% | - |
| 19.12.2023 | 57,45 | 57,60 | 57,45 | 57,60 | 0,26% | 4,00 |
| 18.12.2023 | 56,50 | 57,45 | 56,50 | 57,45 | 0,09% | 92,00 |
| 15.12.2023 | 57,40 | 57,40 | 57,40 | 57,40 | 0,53% | - |
| 14.12.2023 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 13.12.2023 | 56,90 | 56,90 | 56,90 | 56,90 | -1,04% | - |
| 12.12.2023 | 57,00 | 57,50 | 57,00 | 57,50 | 0,88% | 20,00 |
| 11.12.2023 | 57,00 | 57,00 | 57,00 | 57,00 | 0,18% | - |
| 08.12.2023 | 56,90 | 56,90 | 56,90 | 56,90 | 0,53% | - |
| 07.12.2023 | 56,60 | 56,60 | 56,60 | 56,60 | 0,09% | - |
| 06.12.2023 | 56,55 | 56,55 | 56,55 | 56,55 | 1,07% | - |
| 05.12.2023 | 55,95 | 55,95 | 55,95 | 55,95 | -1,24% | - |