61,350€
0,90%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 63,03 | 63,23 | 61,20 | 61,53 | -2,38% | - |
| 16.12.2024 | 62,10 | 63,23 | 61,55 | 63,03 | 1,61% | - |
| 13.12.2024 | 63,18 | 63,35 | 61,98 | 62,03 | -1,82% | - |
| 12.12.2024 | 63,58 | 63,68 | 62,60 | 63,18 | -0,63% | - |
| 11.12.2024 | 63,30 | 63,75 | 62,70 | 63,58 | 0,43% | - |
| 10.12.2024 | 63,30 | 63,95 | 63,20 | 63,30 | -0,08% | - |
| 09.12.2024 | 63,55 | 64,23 | 62,55 | 63,35 | -0,16% | 10,00 |
| 06.12.2024 | 63,45 | 64,10 | 63,30 | 63,45 | 0,00% | - |
| 05.12.2024 | 63,38 | 63,85 | 63,03 | 63,45 | 0,12% | - |
| 04.12.2024 | 62,95 | 63,65 | 62,78 | 63,38 | 0,56% | - |
| 03.12.2024 | 64,18 | 64,70 | 62,85 | 63,03 | -1,79% | - |
| 02.12.2024 | 64,13 | 64,85 | 63,55 | 64,18 | -0,43% | 3,00 |
| 29.11.2024 | 64,08 | 64,60 | 63,45 | 64,45 | 0,59% | - |
| 28.11.2024 | 64,10 | 64,68 | 63,78 | 64,08 | -0,04% | - |
| 27.11.2024 | 62,68 | 64,20 | 62,43 | 64,10 | 2,27% | - |
| 26.11.2024 | 62,90 | 63,10 | 62,15 | 62,68 | -0,36% | - |
| 25.11.2024 | 63,15 | 63,60 | 62,48 | 62,90 | -0,40% | - |
| 22.11.2024 | 62,08 | 63,15 | 61,90 | 63,15 | 1,73% | - |
| 21.11.2024 | 62,13 | 62,33 | 61,03 | 62,08 | -0,08% | - |
| 20.11.2024 | 61,93 | 62,50 | 61,63 | 62,13 | 0,73% | - |
| 19.11.2024 | 62,10 | 62,68 | 61,35 | 61,68 | -0,68% | - |
| 18.11.2024 | 62,30 | 63,10 | 62,00 | 62,10 | -0,32% | - |
| 15.11.2024 | 64,90 | 64,90 | 61,75 | 62,30 | -4,26% | - |
| 14.11.2024 | 65,55 | 65,78 | 63,75 | 65,08 | -0,72% | - |
| 13.11.2024 | 65,80 | 66,63 | 64,65 | 65,55 | -0,38% | - |
| 12.11.2024 | 65,90 | 66,40 | 64,90 | 65,80 | -0,98% | - |
| 11.11.2024 | 64,70 | 66,50 | 64,70 | 66,45 | 2,70% | - |
| 08.11.2024 | 66,33 | 67,80 | 63,73 | 64,70 | -2,45% | 225,00 |
| 07.11.2024 | 75,80 | 76,03 | 64,90 | 66,33 | -12,73% | 2,00 |
| 06.11.2024 | 76,65 | 77,75 | 75,10 | 76,00 | -1,11% | - |
| 05.11.2024 | 77,90 | 78,20 | 76,15 | 76,85 | -1,47% | - |
| 04.11.2024 | 79,50 | 79,85 | 77,40 | 78,00 | -1,89% | - |
| 01.11.2024 | 78,35 | 79,88 | 77,68 | 79,50 | 1,47% | - |
| 31.10.2024 | 79,00 | 79,23 | 76,53 | 78,35 | -0,82% | - |
| 30.10.2024 | 78,70 | 80,15 | 78,28 | 79,00 | 0,38% | - |
| 29.10.2024 | 76,43 | 78,78 | 76,33 | 78,70 | 2,98% | - |
| 28.10.2024 | 74,90 | 76,43 | 74,03 | 76,43 | 2,52% | 2,00 |
| 25.10.2024 | 72,73 | 75,15 | 72,38 | 74,55 | 2,37% | - |
| 24.10.2024 | 76,05 | 76,53 | 70,70 | 72,83 | -4,30% | 2,00 |
| 23.10.2024 | 76,95 | 77,00 | 75,80 | 76,10 | -0,98% | - |
| 22.10.2024 | 77,18 | 77,53 | 76,15 | 76,85 | -0,68% | - |
| 21.10.2024 | 76,18 | 77,55 | 75,68 | 77,38 | 1,58% | 2,00 |
| 18.10.2024 | 76,20 | 76,58 | 75,48 | 76,18 | -0,16% | - |
| 17.10.2024 | 76,13 | 76,40 | 75,25 | 76,30 | 0,23% | - |
| 16.10.2024 | 75,03 | 76,18 | 74,73 | 76,13 | 1,47% | 2,00 |
| 15.10.2024 | 75,13 | 75,53 | 74,80 | 75,03 | -0,13% | - |
| 14.10.2024 | 74,20 | 75,18 | 73,93 | 75,13 | 1,38% | - |
| 11.10.2024 | 73,68 | 74,25 | 73,38 | 74,10 | 0,58% | - |
| 10.10.2024 | 73,23 | 74,20 | 72,95 | 73,68 | 0,61% | - |
| 09.10.2024 | 73,90 | 74,18 | 73,03 | 73,23 | -0,78% | - |
| 08.10.2024 | 71,95 | 73,90 | 71,50 | 73,80 | 1,93% | 130,00 |
| 07.10.2024 | 73,88 | 73,88 | 72,05 | 72,40 | -1,66% | - |
| 04.10.2024 | 71,93 | 73,80 | 71,70 | 73,63 | 2,61% | - |
| 03.10.2024 | 71,60 | 72,75 | 71,08 | 71,75 | 0,07% | - |
| 02.10.2024 | 71,48 | 72,55 | 70,75 | 71,70 | 0,60% | - |
| 01.10.2024 | 71,80 | 72,60 | 70,85 | 71,28 | -0,59% | - |
| 30.09.2024 | 72,10 | 72,63 | 71,48 | 71,70 | -0,21% | - |
| 27.09.2024 | 72,23 | 72,38 | 71,63 | 71,85 | -0,52% | - |
| 26.09.2024 | 72,10 | 72,70 | 71,93 | 72,23 | 0,66% | - |
| 25.09.2024 | 72,03 | 72,73 | 71,43 | 71,75 | -0,38% | - |
| 24.09.2024 | 73,05 | 73,73 | 71,48 | 72,03 | -1,27% | 86,00 |
| 23.09.2024 | 73,35 | 73,70 | 72,68 | 72,95 | -0,55% | 30,00 |
| 20.09.2024 | 75,18 | 75,38 | 72,75 | 73,35 | -2,43% | 2,00 |
| 19.09.2024 | 74,20 | 76,93 | 74,20 | 75,18 | 1,18% | - |
| 18.09.2024 | 73,93 | 75,70 | 73,90 | 74,30 | 0,51% | 68,00 |
| 17.09.2024 | 75,35 | 75,85 | 73,68 | 73,93 | -1,76% | - |
| 16.09.2024 | 73,68 | 76,90 | 73,38 | 75,25 | 2,14% | 2,00 |
| 13.09.2024 | 73,50 | 74,73 | 73,13 | 73,68 | 0,24% | - |
| 12.09.2024 | 76,00 | 76,78 | 73,33 | 73,50 | -3,42% | - |
| 11.09.2024 | 76,83 | 76,95 | 74,63 | 76,10 | -0,81% | - |
| 10.09.2024 | 82,38 | 82,38 | 76,23 | 76,73 | -7,08% | - |
| 09.09.2024 | 81,05 | 82,58 | 80,70 | 82,58 | 2,71% | - |
| 06.09.2024 | 78,88 | 81,15 | 78,73 | 80,40 | 1,80% | - |
| 05.09.2024 | 78,25 | 79,23 | 77,60 | 78,98 | 0,80% | - |
| 04.09.2024 | 77,70 | 78,73 | 77,40 | 78,35 | 0,22% | - |
| 03.09.2024 | 79,13 | 79,68 | 78,03 | 78,18 | -1,20% | - |
| 02.09.2024 | 79,60 | 79,83 | 79,05 | 79,13 | -0,72% | - |
| 30.08.2024 | 78,08 | 80,13 | 78,08 | 79,70 | 2,18% | - |
| 29.08.2024 | 77,83 | 78,55 | 77,40 | 78,00 | 0,32% | - |
| 28.08.2024 | 76,93 | 78,25 | 76,93 | 77,75 | 1,07% | - |
| 27.08.2024 | 76,93 | 77,18 | 76,40 | 76,93 | 0,00% | - |
| 26.08.2024 | 77,05 | 77,53 | 76,70 | 76,93 | -0,42% | - |
| 23.08.2024 | 76,63 | 77,45 | 76,60 | 77,25 | 0,82% | - |
| 22.08.2024 | 76,20 | 77,00 | 75,58 | 76,63 | 0,56% | - |
| 21.08.2024 | 76,73 | 76,73 | 75,83 | 76,20 | -0,46% | 364,00 |
| 20.08.2024 | 76,60 | 77,00 | 76,25 | 76,55 | 0,07% | - |
| 19.08.2024 | 76,15 | 76,55 | 75,75 | 76,50 | 0,46% | - |
| 16.08.2024 | 75,15 | 76,78 | 75,05 | 76,15 | 1,47% | - |
| 15.08.2024 | 75,05 | 75,83 | 75,03 | 75,05 | 0,00% | - |
| 14.08.2024 | 76,50 | 76,80 | 73,90 | 75,05 | -1,90% | - |
| 13.08.2024 | 76,33 | 76,55 | 75,50 | 76,50 | 0,46% | - |
| 12.08.2024 | 76,85 | 77,05 | 75,60 | 76,15 | -0,65% | - |
| 09.08.2024 | 76,80 | 76,98 | 76,20 | 76,65 | -0,39% | - |
| 08.08.2024 | 75,95 | 77,05 | 75,15 | 76,95 | 1,82% | - |
| 07.08.2024 | 76,85 | 78,58 | 75,58 | 75,58 | -1,53% | - |
| 06.08.2024 | 77,03 | 78,23 | 75,63 | 76,75 | -0,58% | - |
| 05.08.2024 | 79,63 | 79,63 | 75,58 | 77,20 | -2,80% | 135,00 |