84,075€
1,23%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 83,05 | 85,40 | 82,95 | 84,10 | 1,26% | - |
| 03.05.2024 | 82,35 | 83,33 | 81,35 | 83,05 | 0,73% | - |
| 02.05.2024 | 83,90 | 84,20 | 81,93 | 82,45 | -1,61% | - |
| 30.04.2024 | 82,95 | 84,98 | 82,70 | 83,80 | 1,02% | 7,00 |
| 29.04.2024 | 84,68 | 85,30 | 81,63 | 82,95 | -2,04% | 6,00 |
| 26.04.2024 | 85,20 | 85,50 | 82,40 | 84,68 | -1,08% | - |
| 25.04.2024 | 79,43 | 86,38 | 78,65 | 85,60 | 7,91% | 24,00 |
| 24.04.2024 | 80,53 | 80,93 | 79,23 | 79,33 | -1,61% | 40,00 |
| 23.04.2024 | 79,80 | 80,73 | 79,50 | 80,63 | 1,03% | - |
| 22.04.2024 | 79,68 | 80,45 | 79,40 | 79,80 | 0,60% | - |
| 19.04.2024 | 79,18 | 79,75 | 77,80 | 79,33 | 0,19% | - |
| 18.04.2024 | 80,28 | 81,23 | 78,30 | 79,18 | -1,37% | - |
| 17.04.2024 | 81,95 | 82,53 | 80,13 | 80,28 | -2,04% | - |
| 16.04.2024 | 82,33 | 82,40 | 80,23 | 81,95 | -0,33% | - |
| 15.04.2024 | 82,05 | 83,33 | 81,80 | 82,23 | 0,34% | - |
| 12.04.2024 | 82,40 | 83,60 | 81,88 | 81,95 | -0,55% | - |
| 11.04.2024 | 81,63 | 82,48 | 80,63 | 82,40 | 1,07% | - |
| 10.04.2024 | 82,10 | 82,50 | 80,08 | 81,53 | -0,82% | 95,00 |
| 09.04.2024 | 82,45 | 83,10 | 79,78 | 82,20 | -0,30% | - |
| 08.04.2024 | 81,80 | 82,98 | 81,33 | 82,45 | 0,79% | 13,00 |
| 05.04.2024 | 79,80 | 81,93 | 79,70 | 81,80 | 2,51% | - |
| 04.04.2024 | 80,10 | 81,00 | 79,75 | 79,80 | -0,44% | 15,00 |
| 03.04.2024 | 81,85 | 81,88 | 78,25 | 80,15 | -2,32% | 61,00 |
| 02.04.2024 | 80,93 | 84,70 | 80,83 | 82,05 | 1,39% | - |
| 28.03.2024 | 80,85 | 81,15 | 79,88 | 80,93 | 0,09% | - |
| 27.03.2024 | 80,05 | 81,50 | 79,58 | 80,85 | 1,00% | 45,00 |
| 26.03.2024 | 80,30 | 80,90 | 79,25 | 80,05 | -0,31% | 18,00 |
| 25.03.2024 | 79,75 | 80,95 | 79,50 | 80,30 | 0,69% | - |
| 22.03.2024 | 78,73 | 79,98 | 77,85 | 79,75 | 1,30% | - |
| 21.03.2024 | 79,65 | 79,70 | 76,58 | 78,73 | -0,79% | - |
| 20.03.2024 | 80,33 | 80,33 | 78,63 | 79,35 | -1,21% | - |
| 19.03.2024 | 78,68 | 80,43 | 78,48 | 80,33 | 2,10% | 51,00 |
| 18.03.2024 | 77,98 | 78,90 | 77,43 | 78,68 | 0,99% | - |
| 15.03.2024 | 78,13 | 78,53 | 77,38 | 77,90 | -0,29% | - |
| 14.03.2024 | 78,40 | 79,05 | 77,85 | 78,13 | -0,35% | - |
| 13.03.2024 | 76,60 | 78,93 | 76,35 | 78,40 | 2,22% | 63,00 |
| 12.03.2024 | 78,85 | 79,33 | 76,30 | 76,70 | -2,73% | - |
| 11.03.2024 | 77,70 | 78,93 | 77,48 | 78,85 | 1,35% | 30,00 |
| 08.03.2024 | 78,45 | 79,23 | 77,55 | 77,80 | -0,83% | - |
| 07.03.2024 | 75,25 | 79,88 | 74,78 | 78,45 | 4,11% | 19,00 |
| 06.03.2024 | 75,15 | 75,60 | 73,98 | 75,35 | 0,17% | - |
| 05.03.2024 | 75,18 | 75,95 | 74,90 | 75,23 | -0,20% | - |
| 04.03.2024 | 75,55 | 76,00 | 74,60 | 75,38 | -0,10% | - |
| 01.03.2024 | 74,25 | 75,98 | 74,13 | 75,45 | 1,62% | - |
| 29.02.2024 | 70,75 | 75,75 | 70,75 | 74,25 | 5,10% | 3,00 |
| 28.02.2024 | 67,40 | 71,10 | 67,28 | 70,65 | 4,67% | - |
| 27.02.2024 | 71,48 | 71,68 | 64,30 | 67,50 | -5,56% | 3,00 |
| 26.02.2024 | 71,13 | 72,48 | 70,88 | 71,48 | 0,63% | 19,00 |
| 23.02.2024 | 71,90 | 72,33 | 70,90 | 71,03 | -1,22% | 2,00 |
| 22.02.2024 | 70,93 | 72,05 | 70,93 | 71,90 | 1,27% | 2,00 |
| 21.02.2024 | 70,88 | 71,10 | 70,00 | 71,00 | 0,18% | 8,00 |
| 20.02.2024 | 70,73 | 71,20 | 70,43 | 70,88 | 0,21% | - |
| 19.02.2024 | 70,03 | 70,83 | 69,68 | 70,73 | 1,00% | - |
| 16.02.2024 | 69,33 | 70,43 | 69,23 | 70,03 | 0,94% | 100,00 |
| 15.02.2024 | 69,28 | 69,58 | 68,15 | 69,38 | 0,14% | - |
| 14.02.2024 | 67,90 | 69,45 | 67,55 | 69,28 | 2,03% | - |
| 13.02.2024 | 67,38 | 68,50 | 67,10 | 67,90 | 0,93% | - |
| 12.02.2024 | 68,15 | 68,23 | 66,90 | 67,28 | -1,28% | - |
| 09.02.2024 | 66,53 | 68,25 | 66,48 | 68,15 | 2,44% | - |
| 08.02.2024 | 66,25 | 66,98 | 65,73 | 66,53 | 0,42% | - |
| 07.02.2024 | 65,05 | 66,30 | 64,78 | 66,25 | 1,84% | - |
| 06.02.2024 | 65,48 | 65,70 | 64,58 | 65,05 | -0,57% | - |
| 05.02.2024 | 63,38 | 65,48 | 63,15 | 65,43 | 3,48% | - |
| 02.02.2024 | 63,63 | 64,30 | 62,98 | 63,23 | -1,10% | - |
| 01.02.2024 | 63,95 | 64,85 | 63,28 | 63,93 | -0,04% | - |
| 31.01.2024 | 63,30 | 64,75 | 63,15 | 63,95 | 1,19% | 16,00 |
| 30.01.2024 | 61,25 | 63,63 | 61,18 | 63,20 | 3,18% | - |
| 29.01.2024 | 64,60 | 65,08 | 61,05 | 61,25 | -5,48% | - |
| 26.01.2024 | 63,93 | 64,95 | 63,58 | 64,80 | 1,37% | - |
| 25.01.2024 | 64,18 | 64,53 | 63,30 | 63,93 | -0,54% | - |
| 24.01.2024 | 63,85 | 64,53 | 63,75 | 64,28 | 0,51% | 156,00 |
| 23.01.2024 | 64,25 | 64,75 | 63,20 | 63,95 | -0,47% | - |
| 22.01.2024 | 64,00 | 64,40 | 63,38 | 64,25 | 0,71% | 20,00 |
| 19.01.2024 | 62,95 | 63,80 | 62,55 | 63,80 | 1,19% | - |
| 18.01.2024 | 62,25 | 63,05 | 61,78 | 63,05 | 1,29% | - |
| 17.01.2024 | 62,25 | 62,35 | 61,35 | 62,25 | -0,12% | - |
| 16.01.2024 | 61,55 | 62,50 | 61,38 | 62,33 | 0,65% | - |
| 15.01.2024 | 60,73 | 62,05 | 60,73 | 61,93 | 2,10% | 130,00 |
| 12.01.2024 | 61,20 | 61,80 | 60,55 | 60,65 | -0,78% | - |
| 11.01.2024 | 62,18 | 62,68 | 60,83 | 61,13 | -1,69% | - |
| 10.01.2024 | 61,70 | 62,30 | 61,48 | 62,18 | 0,77% | - |
| 09.01.2024 | 61,85 | 62,05 | 60,95 | 61,70 | -0,40% | 100,00 |
| 08.01.2024 | 61,10 | 62,10 | 60,95 | 61,95 | 1,39% | - |
| 05.01.2024 | 61,20 | 61,30 | 60,55 | 61,10 | -0,16% | - |
| 04.01.2024 | 61,00 | 61,93 | 60,85 | 61,20 | 0,33% | - |
| 03.01.2024 | 61,00 | 61,58 | 60,68 | 61,00 | -0,08% | - |
| 02.01.2024 | 60,70 | 62,05 | 60,28 | 61,05 | 0,58% | 25,00 |
| 29.12.2023 | 60,48 | 61,05 | 59,83 | 60,70 | 0,37% | - |
| 28.12.2023 | 59,85 | 60,85 | 59,78 | 60,48 | 1,30% | - |
| 27.12.2023 | 59,83 | 59,98 | 59,10 | 59,70 | 0,29% | 6,00 |
| 22.12.2023 | 59,10 | 59,90 | 58,80 | 59,53 | 0,72% | - |
| 21.12.2023 | 57,78 | 59,15 | 57,78 | 59,10 | 2,29% | - |
| 20.12.2023 | 57,65 | 58,48 | 57,25 | 57,78 | 0,39% | - |
| 19.12.2023 | 57,50 | 57,95 | 57,30 | 57,55 | 0,17% | - |
| 18.12.2023 | 56,65 | 57,70 | 56,53 | 57,45 | 1,41% | - |
| 15.12.2023 | 57,55 | 58,30 | 56,43 | 56,65 | -1,22% | - |
| 14.12.2023 | 57,00 | 58,00 | 56,83 | 57,35 | 0,61% | - |
| 13.12.2023 | 57,03 | 57,78 | 55,88 | 57,00 | -0,18% | - |
| 12.12.2023 | 57,03 | 57,53 | 56,70 | 57,10 | 0,22% | 6,00 |
| 11.12.2023 | 57,15 | 57,15 | 56,73 | 56,98 | -0,13% | - |