60,800€
0,16%
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 | 60,58 | 61,55 | 59,23 | 61,45 | 1,03% | 1.000,00 |
| 19.12.2024 | 61,15 | 62,38 | 60,55 | 60,83 | -1,97% | - |
| 18.12.2024 | 61,53 | 62,30 | 60,88 | 62,05 | 1,22% | - |
| 17.12.2024 | 62,88 | 63,28 | 61,15 | 61,30 | -2,93% | - |
| 16.12.2024 | 61,98 | 63,15 | 61,53 | 63,15 | 1,81% | - |
| 13.12.2024 | 63,03 | 63,35 | 61,98 | 62,03 | -1,74% | - |
| 12.12.2024 | 63,43 | 63,70 | 62,55 | 63,13 | -0,43% | - |
| 11.12.2024 | 63,33 | 63,78 | 62,65 | 63,40 | -0,12% | - |
| 10.12.2024 | 63,33 | 63,95 | 63,28 | 63,48 | -0,20% | - |
| 09.12.2024 | 63,45 | 64,23 | 62,55 | 63,60 | -0,20% | - |
| 06.12.2024 | 63,35 | 64,15 | 63,28 | 63,73 | -0,08% | - |
| 05.12.2024 | 63,40 | 63,88 | 63,03 | 63,78 | 0,59% | - |
| 04.12.2024 | 63,03 | 63,83 | 62,75 | 63,40 | 0,40% | - |
| 03.12.2024 | 64,25 | 64,75 | 63,00 | 63,15 | -1,56% | - |
| 02.12.2024 | 64,00 | 64,95 | 63,60 | 64,15 | -0,58% | - |
| 29.11.2024 | 63,90 | 64,60 | 63,40 | 64,53 | 0,78% | - |
| 28.11.2024 | 64,40 | 64,68 | 63,85 | 64,03 | -0,16% | - |
| 27.11.2024 | 62,60 | 64,15 | 62,53 | 64,13 | 2,11% | - |
| 26.11.2024 | 62,65 | 63,10 | 62,15 | 62,80 | -0,28% | - |
| 25.11.2024 | 63,18 | 63,60 | 62,48 | 62,98 | 0,04% | - |
| 22.11.2024 | 61,98 | 63,00 | 61,88 | 62,95 | 1,74% | - |
| 21.11.2024 | 62,08 | 62,35 | 61,03 | 61,88 | 0,08% | 120,00 |
| 20.11.2024 | 61,98 | 62,53 | 61,63 | 61,83 | 0,28% | - |
| 19.11.2024 | 62,23 | 62,68 | 61,35 | 61,65 | -0,88% | - |
| 18.11.2024 | 62,33 | 63,08 | 62,03 | 62,20 | 0,44% | - |
| 15.11.2024 | 64,70 | 64,80 | 61,73 | 61,93 | -4,91% | - |
| 14.11.2024 | 65,23 | 65,73 | 63,73 | 65,13 | -0,65% | - |
| 13.11.2024 | 65,28 | 66,68 | 64,65 | 65,55 | 0,61% | - |
| 12.11.2024 | 65,78 | 66,05 | 64,90 | 65,15 | -1,55% | - |
| 11.11.2024 | 64,88 | 66,35 | 64,88 | 66,18 | 2,96% | - |
| 08.11.2024 | 66,15 | 67,78 | 63,73 | 64,28 | -3,13% | - |
| 07.11.2024 | 75,88 | 75,98 | 64,83 | 66,35 | -11,83% | 236,00 |
| 06.11.2024 | 76,78 | 78,23 | 75,08 | 75,25 | -1,31% | - |
| 05.11.2024 | 78,03 | 78,13 | 76,10 | 76,25 | -2,27% | - |
| 04.11.2024 | 79,80 | 79,85 | 77,40 | 78,03 | -1,82% | - |
| 01.11.2024 | 78,08 | 79,68 | 77,68 | 79,48 | 1,63% | - |
| 31.10.2024 | 78,45 | 79,25 | 76,53 | 78,20 | -1,23% | - |
| 30.10.2024 | 78,40 | 80,15 | 78,20 | 79,18 | 0,96% | - |
| 29.10.2024 | 76,40 | 78,78 | 76,25 | 78,43 | 2,95% | - |
| 28.10.2024 | 74,95 | 76,33 | 74,08 | 76,18 | 2,32% | - |
| 25.10.2024 | 72,73 | 75,15 | 72,68 | 74,45 | 3,08% | - |
| 24.10.2024 | 76,18 | 76,53 | 70,68 | 72,23 | -5,19% | - |
| 23.10.2024 | 76,93 | 77,03 | 76,05 | 76,18 | -1,20% | - |
| 22.10.2024 | 77,10 | 77,25 | 76,15 | 77,10 | -0,10% | - |
| 21.10.2024 | 75,95 | 77,55 | 75,65 | 77,18 | 1,58% | - |
| 18.10.2024 | 76,38 | 76,58 | 75,43 | 75,98 | -0,13% | - |
| 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% | - |