52,800€
0,62%
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 | 52,43 | 52,95 | 52,38 | 52,95 | 0,91% | - |
| 15.05.2025 | 52,78 | 53,00 | 52,10 | 52,48 | -0,66% | - |
| 14.05.2025 | 53,43 | 53,80 | 52,58 | 52,83 | -1,12% | - |
| 13.05.2025 | 54,20 | 54,68 | 53,30 | 53,43 | -1,61% | - |
| 12.05.2025 | 52,85 | 54,30 | 52,38 | 54,30 | 2,84% | - |
| 09.05.2025 | 52,78 | 53,43 | 52,63 | 52,80 | 0,09% | 10,00 |
| 08.05.2025 | 51,38 | 54,30 | 51,38 | 52,75 | 2,68% | 140,00 |
| 07.05.2025 | 52,20 | 52,48 | 50,88 | 51,38 | -1,58% | - |
| 06.05.2025 | 52,45 | 53,00 | 51,78 | 52,20 | -0,57% | - |
| 05.05.2025 | 52,18 | 53,10 | 51,95 | 52,50 | 0,53% | 162,00 |
| 02.05.2025 | 51,83 | 52,43 | 51,63 | 52,23 | 0,77% | - |
| 30.04.2025 | 51,50 | 52,25 | 51,38 | 51,83 | 0,53% | - |
| 29.04.2025 | 51,30 | 51,65 | 50,70 | 51,55 | 0,49% | - |
| 28.04.2025 | 51,45 | 51,70 | 50,98 | 51,30 | -0,19% | - |
| 25.04.2025 | 51,35 | 51,43 | 50,88 | 51,40 | 0,19% | - |
| 24.04.2025 | 50,63 | 51,35 | 50,40 | 51,30 | 1,33% | - |
| 23.04.2025 | 49,85 | 50,83 | 49,68 | 50,63 | 1,55% | - |
| 22.04.2025 | 49,10 | 49,92 | 48,53 | 49,85 | 1,20% | - |
| 17.04.2025 | 48,89 | 49,69 | 48,33 | 49,26 | 0,76% | - |
| 16.04.2025 | 49,71 | 50,02 | 48,61 | 48,89 | -1,89% | - |
| 15.04.2025 | 49,07 | 50,08 | 48,95 | 49,83 | 1,59% | - |
| 14.04.2025 | 49,26 | 49,60 | 48,60 | 49,05 | -0,37% | - |
| 11.04.2025 | 48,46 | 49,37 | 47,48 | 49,23 | 1,59% | - |
| 10.04.2025 | 50,25 | 50,25 | 47,11 | 48,46 | -3,61% | - |
| 09.04.2025 | 46,69 | 50,60 | 45,55 | 50,28 | 7,47% | - |
| 08.04.2025 | 47,48 | 49,50 | 45,97 | 46,78 | -1,52% | 21,00 |
| 07.04.2025 | 47,45 | 49,05 | 46,06 | 47,50 | -1,55% | - |
| 04.04.2025 | 51,15 | 51,33 | 48,25 | 48,25 | -5,67% | 147,00 |
| 03.04.2025 | 49,99 | 51,85 | 49,19 | 51,15 | 1,09% | - |
| 02.04.2025 | 51,40 | 51,45 | 50,25 | 50,60 | -1,56% | 98,00 |
| 01.04.2025 | 51,80 | 52,00 | 50,70 | 51,40 | -0,77% | - |
| 31.03.2025 | 52,03 | 52,30 | 51,10 | 51,80 | -0,81% | - |
| 28.03.2025 | 52,73 | 53,45 | 51,60 | 52,23 | 0,53% | - |
| 27.03.2025 | 50,60 | 52,23 | 50,45 | 51,95 | 2,47% | - |
| 26.03.2025 | 51,70 | 52,20 | 50,60 | 50,70 | -1,93% | - |
| 25.03.2025 | 52,68 | 55,38 | 51,43 | 51,70 | -1,85% | - |
| 24.03.2025 | 53,05 | 53,53 | 52,48 | 52,68 | -0,80% | - |
| 21.03.2025 | 52,43 | 53,38 | 52,20 | 53,10 | 1,19% | - |
| 20.03.2025 | 52,70 | 52,80 | 52,35 | 52,48 | -0,43% | - |
| 19.03.2025 | 52,68 | 52,85 | 52,25 | 52,70 | 0,00% | - |
| 18.03.2025 | 52,73 | 53,25 | 52,15 | 52,70 | -0,05% | - |
| 17.03.2025 | 52,03 | 52,80 | 51,73 | 52,73 | 1,25% | - |
| 14.03.2025 | 52,30 | 52,60 | 51,93 | 52,08 | -0,05% | - |
| 13.03.2025 | 51,93 | 52,83 | 51,83 | 52,10 | -0,14% | - |
| 12.03.2025 | 52,50 | 52,90 | 51,98 | 52,18 | -0,43% | - |
| 11.03.2025 | 53,28 | 53,58 | 51,33 | 52,40 | -1,46% | - |
| 10.03.2025 | 54,35 | 54,35 | 52,58 | 53,18 | -2,16% | - |
| 07.03.2025 | 53,70 | 54,35 | 52,93 | 54,35 | 1,12% | - |
| 06.03.2025 | 54,10 | 54,40 | 53,23 | 53,75 | -0,65% | - |
| 05.03.2025 | 54,60 | 54,98 | 53,48 | 54,10 | -0,78% | 1.500,00 |
| 04.03.2025 | 54,18 | 55,08 | 53,63 | 54,53 | 0,74% | - |
| 03.03.2025 | 53,33 | 54,78 | 52,80 | 54,13 | 1,98% | - |
| 28.02.2025 | 53,75 | 53,95 | 52,63 | 53,08 | -1,53% | - |
| 27.02.2025 | 54,60 | 54,70 | 53,73 | 53,90 | -1,28% | - |
| 26.02.2025 | 55,38 | 56,20 | 54,23 | 54,60 | -1,27% | - |
| 25.02.2025 | 54,95 | 57,40 | 54,70 | 55,30 | 0,77% | - |
| 24.02.2025 | 54,90 | 55,55 | 54,80 | 54,88 | 0,69% | - |
| 21.02.2025 | 54,70 | 55,20 | 54,35 | 54,50 | -0,37% | - |
| 20.02.2025 | 54,83 | 55,00 | 54,38 | 54,70 | -0,14% | - |
| 19.02.2025 | 54,50 | 54,98 | 54,43 | 54,78 | 0,50% | 2,00 |
| 18.02.2025 | 54,78 | 55,03 | 53,93 | 54,50 | -0,50% | - |
| 17.02.2025 | 54,25 | 55,20 | 54,20 | 54,78 | 0,97% | - |
| 14.02.2025 | 54,95 | 55,30 | 54,13 | 54,25 | -1,36% | 145,00 |
| 13.02.2025 | 55,75 | 57,23 | 54,63 | 55,00 | -1,30% | - |
| 12.02.2025 | 55,65 | 55,85 | 55,20 | 55,73 | 0,22% | 11,00 |
| 11.02.2025 | 54,30 | 55,78 | 54,20 | 55,60 | 2,39% | 20,00 |
| 10.02.2025 | 55,63 | 55,90 | 54,28 | 54,30 | -2,03% | 243,00 |
| 07.02.2025 | 66,15 | 66,15 | 54,83 | 55,43 | -16,28% | 1.027,00 |
| 06.02.2025 | 65,93 | 66,35 | 65,78 | 66,20 | 0,42% | - |
| 05.02.2025 | 65,13 | 65,98 | 64,88 | 65,93 | 1,23% | - |
| 04.02.2025 | 64,80 | 66,18 | 64,63 | 65,13 | 0,50% | - |
| 03.02.2025 | 63,65 | 65,53 | 63,33 | 64,80 | -0,69% | - |
| 31.01.2025 | 65,50 | 66,53 | 65,15 | 65,25 | -0,38% | - |
| 30.01.2025 | 64,53 | 65,80 | 64,33 | 65,50 | 1,67% | - |
| 29.01.2025 | 63,83 | 64,90 | 63,68 | 64,43 | 0,94% | 8,00 |
| 28.01.2025 | 63,33 | 63,88 | 62,88 | 63,83 | 0,47% | - |
| 27.01.2025 | 62,25 | 63,53 | 61,85 | 63,53 | 1,40% | - |
| 24.01.2025 | 62,45 | 62,85 | 61,15 | 62,65 | 0,40% | - |
| 23.01.2025 | 61,40 | 62,78 | 61,18 | 62,40 | 1,55% | - |
| 22.01.2025 | 62,58 | 62,98 | 61,33 | 61,45 | -1,80% | 9,00 |
| 21.01.2025 | 61,33 | 62,65 | 60,95 | 62,58 | 1,96% | - |
| 20.01.2025 | 60,30 | 61,40 | 60,25 | 61,38 | 1,78% | - |
| 17.01.2025 | 60,13 | 61,08 | 59,98 | 60,30 | 0,29% | - |
| 16.01.2025 | 59,23 | 60,28 | 59,08 | 60,13 | 1,52% | - |
| 15.01.2025 | 58,03 | 59,33 | 57,80 | 59,23 | 2,07% | - |
| 14.01.2025 | 59,10 | 59,43 | 57,78 | 58,03 | -1,49% | - |
| 13.01.2025 | 63,65 | 63,65 | 57,20 | 58,90 | -7,46% | - |
| 10.01.2025 | 63,15 | 63,90 | 61,60 | 63,65 | 0,79% | - |
| 09.01.2025 | 64,48 | 64,48 | 62,18 | 63,15 | -2,06% | - |
| 08.01.2025 | 63,23 | 64,53 | 63,13 | 64,48 | 1,98% | - |
| 07.01.2025 | 62,63 | 64,10 | 62,55 | 63,23 | 0,96% | 2,00 |
| 06.01.2025 | 63,48 | 63,70 | 62,55 | 62,63 | -0,95% | - |
| 03.01.2025 | 64,03 | 64,30 | 62,85 | 63,23 | -1,25% | 2,00 |
| 02.01.2025 | 61,75 | 64,05 | 61,75 | 64,03 | 3,73% | 19,00 |
| 30.12.2024 | 61,93 | 62,23 | 61,65 | 61,73 | -0,24% | - |
| 27.12.2024 | 62,05 | 62,18 | 61,43 | 61,88 | -0,12% | - |
| 23.12.2024 | 61,35 | 62,05 | 61,15 | 61,95 | 1,06% | 40,00 |
| 20.12.2024 | 60,80 | 61,53 | 59,25 | 61,30 | 0,82% | - |
| 19.12.2024 | 61,20 | 62,35 | 60,58 | 60,80 | -0,65% | 2,00 |
| 18.12.2024 | 61,53 | 62,28 | 60,90 | 61,20 | -0,53% | - |