75,300€
0,87%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 76,03 | 76,45 | 75,28 | 76,08 | 0,30% | - |
| 16.10.2024 | 74,98 | 76,05 | 74,73 | 75,85 | 0,90% | - |
| 15.10.2024 | 75,05 | 75,53 | 74,85 | 75,18 | 0,07% | - |
| 14.10.2024 | 74,23 | 75,18 | 74,18 | 75,13 | 1,42% | - |
| 11.10.2024 | 73,55 | 74,33 | 73,35 | 74,08 | 0,68% | - |
| 10.10.2024 | 73,10 | 74,20 | 73,00 | 73,58 | -0,30% | - |
| 09.10.2024 | 74,15 | 74,18 | 73,65 | 73,80 | 0,27% | - |
| 08.10.2024 | 71,73 | 73,85 | 71,58 | 73,60 | 1,66% | - |
| 07.10.2024 | 73,65 | 73,75 | 72,20 | 72,40 | -1,23% | - |
| 04.10.2024 | 71,88 | 73,83 | 71,70 | 73,30 | 2,12% | - |
| 03.10.2024 | 71,28 | 72,80 | 71,23 | 71,78 | 0,31% | - |
| 02.10.2024 | 71,33 | 71,95 | 70,75 | 71,55 | 0,53% | - |
| 01.10.2024 | 71,78 | 72,60 | 70,85 | 71,18 | -0,63% | - |
| 30.09.2024 | 72,10 | 72,63 | 71,58 | 71,63 | -0,66% | - |
| 27.09.2024 | 72,25 | 72,38 | 71,63 | 72,10 | 0,14% | - |
| 26.09.2024 | 72,35 | 72,73 | 71,93 | 72,00 | 0,31% | - |
| 25.09.2024 | 71,63 | 72,73 | 71,53 | 71,78 | -0,45% | - |
| 24.09.2024 | 73,28 | 73,68 | 71,45 | 72,10 | -1,06% | - |
| 23.09.2024 | 73,53 | 73,53 | 72,65 | 72,88 | -0,55% | - |
| 20.09.2024 | 74,85 | 75,48 | 72,75 | 73,28 | -2,53% | - |
| 19.09.2024 | 74,65 | 75,88 | 74,50 | 75,18 | 1,38% | - |
| 18.09.2024 | 73,98 | 75,75 | 73,98 | 74,15 | 0,07% | - |
| 17.09.2024 | 75,33 | 75,90 | 73,68 | 74,10 | -1,20% | - |
| 16.09.2024 | 73,75 | 76,90 | 73,40 | 75,00 | 0,91% | - |
| 13.09.2024 | 73,35 | 74,75 | 73,18 | 74,33 | 0,68% | - |
| 12.09.2024 | 76,15 | 76,78 | 73,65 | 73,83 | -1,63% | - |
| 11.09.2024 | 76,58 | 76,88 | 74,60 | 75,05 | -2,44% | - |
| 10.09.2024 | 82,08 | 82,53 | 76,80 | 76,93 | -6,47% | - |
| 09.09.2024 | 81,03 | 82,50 | 80,70 | 82,25 | 2,36% | - |
| 06.09.2024 | 78,90 | 81,10 | 78,70 | 80,35 | 2,03% | - |
| 05.09.2024 | 78,28 | 78,90 | 77,60 | 78,75 | 0,83% | - |
| 04.09.2024 | 77,53 | 78,73 | 77,03 | 78,10 | -0,76% | - |
| 03.09.2024 | 79,08 | 79,63 | 78,23 | 78,70 | -0,85% | - |
| 02.09.2024 | 79,58 | 79,95 | 79,00 | 79,38 | -0,72% | - |
| 30.08.2024 | 78,13 | 80,10 | 78,08 | 79,95 | 2,17% | - |
| 29.08.2024 | 77,73 | 78,55 | 77,38 | 78,25 | 0,29% | - |
| 28.08.2024 | 76,95 | 78,25 | 76,93 | 78,03 | 1,50% | - |
| 27.08.2024 | 77,10 | 77,18 | 76,40 | 76,88 | 0,07% | - |
| 26.08.2024 | 77,13 | 77,53 | 76,70 | 76,83 | -0,87% | - |
| 23.08.2024 | 76,78 | 77,53 | 76,60 | 77,50 | 0,68% | 120,00 |
| 22.08.2024 | 76,18 | 77,08 | 75,55 | 76,98 | 1,35% | - |
| 21.08.2024 | 76,75 | 76,80 | 75,83 | 75,95 | -0,88% | - |
| 20.08.2024 | 76,65 | 77,00 | 76,25 | 76,63 | 0,36% | - |
| 19.08.2024 | 76,18 | 76,50 | 75,73 | 76,35 | 0,13% | - |
| 16.08.2024 | 75,05 | 76,78 | 75,05 | 76,25 | 1,13% | - |
| 15.08.2024 | 75,23 | 75,83 | 74,95 | 75,40 | 1,28% | - |
| 14.08.2024 | 76,63 | 76,83 | 73,90 | 74,45 | -2,42% | - |
| 13.08.2024 | 76,38 | 76,65 | 75,50 | 76,30 | 0,20% | - |
| 12.08.2024 | 76,98 | 77,05 | 75,60 | 76,15 | -0,65% | - |
| 09.08.2024 | 76,73 | 76,98 | 76,18 | 76,65 | 0,46% | - |
| 08.08.2024 | 76,25 | 76,95 | 75,18 | 76,30 | -0,78% | - |
| 07.08.2024 | 77,78 | 78,58 | 76,15 | 76,90 | 0,75% | - |
| 06.08.2024 | 77,55 | 77,75 | 75,63 | 76,33 | -0,29% | - |
| 05.08.2024 | 77,05 | 77,60 | 75,60 | 76,55 | -3,62% | - |
| 02.08.2024 | 84,43 | 84,53 | 79,03 | 79,43 | -6,78% | - |
| 01.08.2024 | 89,33 | 89,33 | 85,20 | 85,20 | -4,35% | - |
| 31.07.2024 | 87,18 | 89,50 | 84,40 | 89,08 | 3,28% | - |
| 30.07.2024 | 89,03 | 89,23 | 85,85 | 86,25 | -2,54% | - |
| 29.07.2024 | 89,00 | 89,50 | 88,25 | 88,50 | 0,11% | - |
| 26.07.2024 | 88,13 | 88,75 | 85,75 | 88,40 | 0,71% | - |
| 25.07.2024 | 86,53 | 88,18 | 85,98 | 87,78 | 0,49% | - |
| 24.07.2024 | 87,43 | 88,05 | 86,50 | 87,35 | -0,51% | - |
| 23.07.2024 | 88,23 | 88,53 | 87,45 | 87,80 | -0,11% | - |
| 22.07.2024 | 86,08 | 88,45 | 85,03 | 87,90 | 3,78% | - |
| 19.07.2024 | 85,33 | 86,05 | 84,45 | 84,70 | -0,65% | - |
| 18.07.2024 | 86,10 | 87,35 | 84,95 | 85,25 | -0,87% | - |
| 17.07.2024 | 86,53 | 87,05 | 85,85 | 86,00 | -0,46% | - |
| 16.07.2024 | 85,73 | 86,98 | 84,75 | 86,40 | 0,58% | - |
| 15.07.2024 | 85,98 | 87,73 | 85,68 | 85,90 | -0,75% | - |
| 12.07.2024 | 84,28 | 87,38 | 84,08 | 86,55 | 2,94% | - |
| 11.07.2024 | 83,10 | 85,30 | 83,10 | 84,08 | 1,79% | - |
| 10.07.2024 | 81,85 | 82,73 | 81,13 | 82,60 | 0,43% | - |
| 09.07.2024 | 84,65 | 85,05 | 82,23 | 82,25 | -3,01% | - |
| 08.07.2024 | 84,28 | 85,73 | 83,93 | 84,80 | -0,18% | - |
| 05.07.2024 | 85,10 | 86,78 | 84,80 | 84,95 | 0,12% | - |
| 04.07.2024 | 85,08 | 85,28 | 84,38 | 84,85 | 0,06% | - |
| 03.07.2024 | 86,75 | 86,95 | 84,35 | 84,80 | -1,68% | - |
| 02.07.2024 | 86,80 | 86,90 | 85,20 | 86,25 | -0,40% | - |
| 01.07.2024 | 89,00 | 89,10 | 85,10 | 86,60 | -1,14% | - |
| 28.06.2024 | 87,15 | 88,05 | 86,23 | 87,60 | 1,04% | - |
| 27.06.2024 | 85,58 | 87,45 | 85,58 | 86,70 | 1,43% | - |
| 26.06.2024 | 83,53 | 86,80 | 83,53 | 85,48 | 3,14% | - |
| 25.06.2024 | 83,30 | 83,95 | 82,75 | 82,88 | -0,36% | - |
| 24.06.2024 | 82,20 | 83,83 | 82,15 | 83,18 | 1,06% | - |
| 21.06.2024 | 86,00 | 86,08 | 80,38 | 82,30 | -4,27% | - |
| 20.06.2024 | 85,35 | 86,13 | 84,83 | 85,98 | 1,12% | - |
| 19.06.2024 | 85,18 | 85,40 | 84,18 | 85,03 | -0,41% | - |
| 18.06.2024 | 87,68 | 87,68 | 84,68 | 85,38 | -2,09% | - |
| 17.06.2024 | 87,25 | 88,35 | 86,35 | 87,20 | 0,87% | - |
| 14.06.2024 | 87,75 | 87,80 | 85,05 | 86,45 | -0,86% | - |
| 13.06.2024 | 87,93 | 88,23 | 87,15 | 87,20 | -0,80% | - |
| 12.06.2024 | 88,18 | 88,63 | 86,83 | 87,90 | 0,09% | - |
| 11.06.2024 | 89,30 | 90,38 | 87,78 | 87,83 | -1,46% | - |
| 10.06.2024 | 89,48 | 89,65 | 88,65 | 89,13 | -0,83% | - |
| 07.06.2024 | 90,90 | 91,05 | 89,50 | 89,88 | -0,64% | - |
| 06.06.2024 | 90,38 | 90,88 | 88,68 | 90,45 | 1,06% | - |
| 05.06.2024 | 90,08 | 90,25 | 88,43 | 89,50 | -0,11% | - |
| 04.06.2024 | 88,65 | 90,45 | 87,93 | 89,60 | 0,73% | - |
| 03.06.2024 | 87,18 | 88,98 | 84,45 | 88,95 | 1,37% | - |
| 31.05.2024 | 88,13 | 88,38 | 87,23 | 87,75 | -0,68% | - |