78,650€
-1,93%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 78,63 | 79,75 | 77,80 | 79,43 | 0,03% | - |
| 18.04.2024 | 80,75 | 81,28 | 78,33 | 79,40 | -1,67% | - |
| 17.04.2024 | 81,53 | 82,53 | 80,50 | 80,75 | -1,19% | - |
| 16.04.2024 | 81,88 | 82,05 | 80,23 | 81,73 | -1,36% | - |
| 15.04.2024 | 82,48 | 83,33 | 81,78 | 82,85 | 0,49% | - |
| 12.04.2024 | 82,48 | 83,60 | 81,83 | 82,45 | 0,79% | - |
| 11.04.2024 | 81,63 | 82,28 | 80,38 | 81,80 | 0,28% | - |
| 10.04.2024 | 82,28 | 82,48 | 80,08 | 81,58 | -0,37% | - |
| 09.04.2024 | 82,33 | 83,10 | 79,78 | 81,88 | -0,85% | - |
| 08.04.2024 | 81,88 | 82,98 | 81,33 | 82,58 | 1,16% | - |
| 05.04.2024 | 79,88 | 81,80 | 79,68 | 81,63 | 1,62% | - |
| 04.04.2024 | 80,23 | 81,05 | 79,88 | 80,33 | 0,44% | - |
| 03.04.2024 | 81,78 | 81,78 | 78,23 | 79,98 | -2,83% | - |
| 02.04.2024 | 80,93 | 83,50 | 80,93 | 82,30 | 1,79% | - |
| 28.03.2024 | 80,88 | 81,18 | 79,85 | 80,85 | 0,28% | - |
| 27.03.2024 | 80,13 | 81,53 | 79,55 | 80,63 | 0,37% | - |
| 26.03.2024 | 80,50 | 80,95 | 79,18 | 80,33 | -0,19% | - |
| 25.03.2024 | 79,73 | 80,95 | 79,50 | 80,48 | 0,91% | - |
| 22.03.2024 | 78,45 | 79,85 | 77,83 | 79,75 | 1,11% | - |
| 21.03.2024 | 79,63 | 79,73 | 76,58 | 78,88 | -0,03% | - |
| 20.03.2024 | 80,25 | 80,30 | 78,50 | 78,90 | -0,72% | - |
| 19.03.2024 | 78,55 | 79,80 | 78,48 | 79,48 | 0,89% | - |
| 18.03.2024 | 77,93 | 78,90 | 77,40 | 78,78 | 1,48% | - |
| 15.03.2024 | 77,93 | 78,53 | 77,33 | 77,63 | -0,77% | - |
| 14.03.2024 | 78,58 | 79,08 | 77,80 | 78,23 | 0,06% | - |
| 13.03.2024 | 76,58 | 78,95 | 76,35 | 78,18 | 2,36% | - |
| 12.03.2024 | 79,03 | 79,08 | 76,15 | 76,38 | -2,89% | - |
| 11.03.2024 | 77,90 | 78,95 | 77,45 | 78,65 | 1,26% | - |
| 08.03.2024 | 78,50 | 79,28 | 76,73 | 77,68 | -1,52% | - |
| 07.03.2024 | 74,93 | 79,88 | 74,73 | 78,88 | 5,06% | - |
| 06.03.2024 | 75,28 | 75,48 | 73,95 | 75,08 | -0,33% | - |
| 05.03.2024 | 75,15 | 76,00 | 74,98 | 75,33 | -0,33% | - |
| 04.03.2024 | 75,53 | 76,00 | 74,63 | 75,58 | 0,33% | - |
| 01.03.2024 | 74,53 | 75,98 | 74,10 | 75,33 | 1,89% | - |
| 29.02.2024 | 70,85 | 74,80 | 70,85 | 73,93 | 4,71% | - |
| 28.02.2024 | 67,53 | 71,15 | 67,20 | 70,60 | 4,98% | - |
| 27.02.2024 | 71,40 | 71,48 | 64,30 | 67,25 | -5,94% | - |
| 26.02.2024 | 70,93 | 72,48 | 70,93 | 71,50 | 0,32% | - |
| 23.02.2024 | 71,78 | 72,38 | 70,93 | 71,28 | -1,01% | - |
| 22.02.2024 | 71,30 | 72,10 | 71,03 | 72,00 | 1,69% | - |
| 21.02.2024 | 70,88 | 71,10 | 69,98 | 70,80 | -0,46% | - |
| 20.02.2024 | 70,58 | 71,20 | 70,35 | 71,13 | 0,46% | - |
| 19.02.2024 | 69,65 | 70,85 | 69,65 | 70,80 | 0,68% | - |
| 16.02.2024 | 69,38 | 70,45 | 69,23 | 70,33 | 1,11% | - |
| 15.02.2024 | 69,55 | 69,65 | 68,15 | 69,55 | 0,54% | - |
| 14.02.2024 | 68,08 | 69,55 | 67,58 | 69,18 | 2,10% | - |
| 13.02.2024 | 67,33 | 68,53 | 67,10 | 67,75 | 0,52% | - |
| 12.02.2024 | 68,03 | 68,18 | 66,90 | 67,40 | -0,48% | 95,00 |
| 09.02.2024 | 66,43 | 67,78 | 66,43 | 67,73 | 1,65% | - |
| 08.02.2024 | 66,18 | 66,98 | 65,73 | 66,63 | 1,06% | - |
| 07.02.2024 | 64,95 | 66,15 | 64,78 | 65,93 | 1,35% | - |
| 06.02.2024 | 65,38 | 65,78 | 64,58 | 65,05 | -0,27% | - |
| 05.02.2024 | 63,28 | 65,33 | 62,90 | 65,23 | 3,45% | - |
| 02.02.2024 | 63,65 | 64,33 | 62,95 | 63,05 | -0,59% | - |
| 01.02.2024 | 63,78 | 64,85 | 63,20 | 63,43 | -1,05% | - |
| 31.01.2024 | 63,13 | 64,80 | 63,13 | 64,10 | 0,94% | - |
| 30.01.2024 | 61,28 | 63,63 | 61,23 | 63,50 | 3,46% | - |
| 29.01.2024 | 64,68 | 65,05 | 61,05 | 61,38 | -5,47% | - |
| 26.01.2024 | 63,68 | 65,05 | 63,63 | 64,93 | 1,68% | - |
| 25.01.2024 | 64,25 | 64,60 | 63,30 | 63,85 | -0,58% | - |
| 24.01.2024 | 64,23 | 64,53 | 63,75 | 64,23 | 0,78% | 300,00 |
| 23.01.2024 | 64,38 | 64,75 | 63,25 | 63,73 | -1,20% | - |
| 22.01.2024 | 63,78 | 64,53 | 63,38 | 64,50 | 1,53% | - |
| 19.01.2024 | 62,93 | 63,53 | 62,50 | 63,53 | 1,36% | - |
| 18.01.2024 | 62,28 | 62,78 | 61,78 | 62,68 | 0,52% | - |
| 17.01.2024 | 61,70 | 62,38 | 61,33 | 62,35 | -0,20% | - |
| 16.01.2024 | 61,58 | 62,60 | 61,05 | 62,48 | 0,60% | - |
| 15.01.2024 | 60,90 | 62,10 | 60,75 | 62,10 | 2,39% | - |
| 12.01.2024 | 61,43 | 61,80 | 60,55 | 60,65 | -0,70% | - |
| 11.01.2024 | 62,50 | 62,63 | 60,78 | 61,08 | -1,49% | - |
| 10.01.2024 | 61,58 | 62,33 | 61,45 | 62,00 | -0,04% | - |
| 09.01.2024 | 61,93 | 62,10 | 60,95 | 62,03 | 0,40% | - |
| 08.01.2024 | 60,98 | 61,85 | 60,98 | 61,78 | 0,73% | - |
| 05.01.2024 | 61,10 | 61,40 | 60,45 | 61,33 | -0,04% | - |
| 04.01.2024 | 61,20 | 61,95 | 60,83 | 61,35 | 0,37% | - |
| 03.01.2024 | 61,03 | 61,63 | 60,68 | 61,13 | -0,33% | - |
| 02.01.2024 | 60,33 | 62,08 | 60,23 | 61,33 | 0,62% | - |
| 29.12.2023 | 60,58 | 61,08 | 59,75 | 60,95 | 0,25% | - |
| 28.12.2023 | 59,88 | 61,00 | 59,43 | 60,80 | 1,93% | - |
| 27.12.2023 | 59,65 | 60,03 | 59,10 | 59,65 | -0,17% | - |
| 22.12.2023 | 58,90 | 59,90 | 58,80 | 59,75 | 1,06% | - |
| 21.12.2023 | 57,98 | 59,15 | 57,80 | 59,13 | 1,63% | - |
| 20.12.2023 | 57,58 | 58,55 | 57,25 | 58,18 | 1,31% | - |
| 19.12.2023 | 57,48 | 57,98 | 57,30 | 57,43 | 0,22% | - |
| 18.12.2023 | 56,63 | 57,70 | 56,53 | 57,30 | 0,84% | - |
| 15.12.2023 | 57,60 | 57,80 | 56,40 | 56,83 | -0,87% | - |
| 14.12.2023 | 57,20 | 58,05 | 56,80 | 57,33 | 0,88% | - |
| 13.12.2023 | 56,93 | 57,78 | 55,88 | 56,83 | -0,53% | - |
| 12.12.2023 | 57,05 | 57,58 | 56,70 | 57,13 | -0,09% | - |
| 11.12.2023 | 57,00 | 57,20 | 56,73 | 57,18 | -0,13% | - |
| 08.12.2023 | 57,28 | 57,40 | 56,58 | 57,25 | 0,39% | - |
| 07.12.2023 | 56,58 | 57,05 | 55,03 | 57,03 | 0,22% | - |
| 06.12.2023 | 56,70 | 57,00 | 56,45 | 56,90 | 1,79% | - |
| 05.12.2023 | 56,08 | 56,78 | 55,83 | 55,90 | -0,22% | - |
| 04.12.2023 | 56,75 | 57,00 | 55,83 | 56,03 | -1,15% | - |
| 01.12.2023 | 56,35 | 56,88 | 56,03 | 56,68 | 0,71% | - |
| 30.11.2023 | 55,23 | 56,50 | 55,13 | 56,28 | 1,90% | - |
| 29.11.2023 | 55,68 | 55,98 | 54,53 | 55,23 | -1,21% | - |
| 28.11.2023 | 55,48 | 56,53 | 55,33 | 55,90 | 0,45% | - |
| 27.11.2023 | 55,03 | 55,98 | 54,98 | 55,65 | 1,83% | - |