52,350€
-0,48%
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 | 52,45 | 52,98 | 52,35 | 52,65 | 0,72% | - |
| 15.05.2025 | 52,63 | 53,03 | 52,08 | 52,28 | -0,67% | - |
| 14.05.2025 | 53,38 | 53,83 | 52,55 | 52,63 | -1,68% | - |
| 13.05.2025 | 54,05 | 54,83 | 53,28 | 53,53 | -0,93% | - |
| 12.05.2025 | 52,70 | 54,25 | 52,33 | 54,03 | 2,27% | - |
| 09.05.2025 | 52,90 | 53,45 | 52,63 | 52,83 | 2,77% | - |
| 08.05.2025 | 51,53 | 54,30 | 51,40 | 51,40 | 0,54% | - |
| 07.05.2025 | 52,38 | 52,48 | 50,10 | 51,13 | -1,45% | - |
| 06.05.2025 | 52,38 | 52,68 | 51,75 | 51,88 | -1,19% | - |
| 05.05.2025 | 52,00 | 52,68 | 51,95 | 52,50 | 0,57% | - |
| 02.05.2025 | 51,78 | 52,45 | 51,63 | 52,20 | 1,16% | - |
| 30.04.2025 | 52,15 | 52,20 | 51,40 | 51,60 | 0,39% | - |
| 29.04.2025 | 51,28 | 51,58 | 50,68 | 51,40 | 0,69% | - |
| 28.04.2025 | 51,13 | 51,73 | 50,95 | 51,05 | -0,39% | - |
| 25.04.2025 | 51,33 | 51,35 | 50,85 | 51,25 | -0,15% | - |
| 24.04.2025 | 50,50 | 51,33 | 50,43 | 51,33 | 1,43% | - |
| 23.04.2025 | 50,35 | 50,85 | 49,65 | 50,60 | 1,77% | - |
| 22.04.2025 | 49,16 | 49,85 | 48,49 | 49,72 | 1,22% | - |
| 17.04.2025 | 49,41 | 49,55 | 48,12 | 49,12 | -0,32% | - |
| 16.04.2025 | 49,03 | 50,06 | 49,03 | 49,28 | -1,52% | - |
| 15.04.2025 | 48,99 | 50,14 | 48,97 | 50,04 | 1,40% | - |
| 14.04.2025 | 49,43 | 49,62 | 48,59 | 49,35 | 1,59% | - |
| 11.04.2025 | 48,63 | 48,87 | 47,45 | 48,58 | 1,06% | - |
| 10.04.2025 | 49,80 | 49,91 | 47,42 | 48,07 | -4,10% | - |
| 09.04.2025 | 46,43 | 50,58 | 45,51 | 50,13 | 4,32% | - |
| 08.04.2025 | 48,37 | 48,64 | 46,48 | 48,05 | 1,84% | - |
| 07.04.2025 | 46,91 | 49,06 | 46,19 | 47,18 | -3,71% | - |
| 04.04.2025 | 51,13 | 51,33 | 48,25 | 49,00 | -4,20% | - |
| 03.04.2025 | 49,25 | 51,88 | 49,18 | 51,15 | 1,19% | - |
| 02.04.2025 | 51,28 | 51,33 | 50,25 | 50,55 | -2,13% | - |
| 01.04.2025 | 51,73 | 52,03 | 50,68 | 51,65 | -0,14% | - |
| 31.03.2025 | 51,78 | 52,48 | 51,10 | 51,73 | -1,52% | - |
| 28.03.2025 | 51,68 | 53,45 | 51,58 | 52,53 | 1,16% | - |
| 27.03.2025 | 50,68 | 52,28 | 50,45 | 51,93 | 2,11% | - |
| 26.03.2025 | 51,68 | 52,23 | 50,70 | 50,85 | -1,60% | - |
| 25.03.2025 | 52,55 | 55,38 | 51,40 | 51,68 | -1,85% | 25,00 |
| 24.03.2025 | 53,43 | 53,53 | 52,48 | 52,65 | -1,36% | - |
| 21.03.2025 | 52,43 | 53,40 | 52,18 | 53,38 | 1,62% | - |
| 20.03.2025 | 52,55 | 52,83 | 52,35 | 52,53 | -0,28% | - |
| 19.03.2025 | 52,65 | 52,88 | 52,23 | 52,68 | -0,28% | - |
| 18.03.2025 | 52,75 | 53,30 | 52,15 | 52,83 | 0,76% | - |
| 17.03.2025 | 51,85 | 52,55 | 51,70 | 52,43 | 0,96% | - |
| 14.03.2025 | 52,48 | 52,60 | 51,90 | 51,93 | -0,81% | - |
| 13.03.2025 | 52,08 | 52,85 | 51,88 | 52,35 | 0,00% | - |
| 12.03.2025 | 52,43 | 52,93 | 51,95 | 52,35 | 0,77% | - |
| 11.03.2025 | 53,38 | 53,58 | 51,30 | 51,95 | -2,30% | - |
| 10.03.2025 | 54,18 | 54,28 | 52,55 | 53,18 | -1,16% | - |
| 07.03.2025 | 53,70 | 54,13 | 52,90 | 53,80 | -0,69% | - |
| 06.03.2025 | 54,25 | 54,40 | 53,20 | 54,18 | 1,12% | - |
| 05.03.2025 | 54,88 | 54,98 | 53,40 | 53,58 | -0,74% | - |
| 04.03.2025 | 54,28 | 55,08 | 53,60 | 53,98 | -1,28% | - |
| 03.03.2025 | 53,38 | 54,80 | 52,80 | 54,68 | 2,68% | - |
| 28.02.2025 | 53,60 | 53,98 | 52,90 | 53,25 | -1,66% | - |
| 27.02.2025 | 54,55 | 54,63 | 53,70 | 54,15 | -1,14% | - |
| 26.02.2025 | 55,53 | 56,23 | 54,20 | 54,78 | -0,32% | - |
| 25.02.2025 | 54,73 | 57,50 | 54,68 | 54,95 | -0,45% | - |
| 24.02.2025 | 55,10 | 55,58 | 54,78 | 55,20 | 0,55% | - |
| 21.02.2025 | 54,75 | 55,25 | 54,45 | 54,90 | 0,41% | - |
| 20.02.2025 | 54,85 | 54,95 | 54,35 | 54,68 | 0,60% | - |
| 19.02.2025 | 54,43 | 55,00 | 54,35 | 54,35 | -0,32% | - |
| 18.02.2025 | 54,73 | 55,03 | 53,93 | 54,53 | -0,46% | - |
| 17.02.2025 | 54,33 | 55,25 | 54,28 | 54,78 | 0,97% | - |
| 14.02.2025 | 55,10 | 55,40 | 54,10 | 54,25 | -1,41% | - |
| 13.02.2025 | 55,83 | 55,98 | 54,60 | 55,03 | -0,59% | - |
| 12.02.2025 | 55,65 | 55,85 | 55,10 | 55,35 | -0,18% | - |
| 11.02.2025 | 54,20 | 55,80 | 54,15 | 55,45 | 0,41% | - |
| 10.02.2025 | 55,60 | 55,88 | 54,25 | 55,23 | -0,90% | - |
| 07.02.2025 | 65,85 | 65,85 | 53,25 | 55,73 | -15,79% | - |
| 06.02.2025 | 65,93 | 66,35 | 65,75 | 66,18 | 0,46% | - |
| 05.02.2025 | 64,98 | 66,00 | 64,88 | 65,88 | 0,57% | - |
| 04.02.2025 | 64,98 | 66,20 | 64,68 | 65,50 | 1,12% | - |
| 03.02.2025 | 63,73 | 65,53 | 63,63 | 64,78 | -1,37% | - |
| 31.01.2025 | 65,48 | 66,60 | 65,48 | 65,68 | 0,19% | - |
| 30.01.2025 | 64,63 | 65,65 | 64,58 | 65,55 | 1,35% | - |
| 29.01.2025 | 64,28 | 64,90 | 63,68 | 64,68 | 1,57% | - |
| 28.01.2025 | 63,23 | 63,75 | 62,85 | 63,68 | 1,03% | - |
| 27.01.2025 | 61,98 | 63,50 | 61,83 | 63,03 | 0,60% | - |
| 24.01.2025 | 62,50 | 62,78 | 61,10 | 62,65 | 0,36% | - |
| 23.01.2025 | 61,50 | 62,80 | 61,18 | 62,43 | 1,59% | - |
| 22.01.2025 | 62,58 | 63,08 | 61,25 | 61,45 | -1,80% | - |
| 21.01.2025 | 61,18 | 62,70 | 60,95 | 62,58 | 1,96% | - |
| 20.01.2025 | 60,35 | 61,43 | 60,28 | 61,38 | 1,82% | - |
| 17.01.2025 | 60,23 | 61,10 | 59,98 | 60,28 | 0,33% | - |
| 16.01.2025 | 59,58 | 60,15 | 59,43 | 60,08 | 1,69% | - |
| 15.01.2025 | 58,08 | 59,28 | 57,73 | 59,08 | 2,16% | - |
| 14.01.2025 | 58,98 | 59,43 | 57,75 | 57,83 | -0,77% | 600,00 |
| 13.01.2025 | 63,38 | 63,43 | 57,15 | 58,28 | -8,08% | - |
| 10.01.2025 | 63,00 | 63,53 | 61,58 | 63,40 | 1,24% | - |
| 09.01.2025 | 64,45 | 64,45 | 62,15 | 62,63 | -2,49% | - |
| 08.01.2025 | 63,23 | 64,45 | 63,18 | 64,23 | 1,30% | - |
| 07.01.2025 | 62,58 | 64,10 | 62,58 | 63,40 | 0,40% | - |
| 06.01.2025 | 63,45 | 63,78 | 62,55 | 63,15 | -0,12% | - |
| 03.01.2025 | 64,20 | 64,35 | 62,80 | 63,23 | -1,37% | - |
| 02.01.2025 | 63,10 | 64,10 | 62,98 | 64,10 | 3,89% | - |
| 30.12.2024 | 61,78 | 62,23 | 61,63 | 61,70 | -0,44% | - |
| 27.12.2024 | 61,50 | 62,20 | 61,33 | 61,98 | 0,53% | - |
| 23.12.2024 | 61,30 | 62,00 | 61,10 | 61,65 | 0,33% | - |
| 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% | - |