LABORATORIO REIG JOFRE, S.A. RJF
BME · Spanien · Gesundheitstechnologie
€2,56+0,01 (+0,39 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,56 | +0,39 % | €2,55 | €2,57 | €2,55 | 1,82K |
| 2026-09-30 | €2,55 | +0,39 % | €2,54 | €2,64 | €2,52 | 14,23K |
| 2026-09-29 | €2,54 | -0,78 % | €2,55 | €2,55 | €2,53 | 1,63K |
| 2026-09-28 | €2,56 | -1,92 % | €2,52 | €2,56 | €2,52 | 1,77K |
| 2026-09-25 | €2,61 | +1,95 % | €2,55 | €2,61 | €2,54 | 2,85K |
| 2026-09-24 | €2,56 | +1,59 % | €2,53 | €2,70 | €2,50 | 68,52K |
| 2026-09-23 | €2,52 | -3,82 % | €2,60 | €2,63 | €2,51 | 34,20K |
| 2026-09-22 | €2,62 | 0,00 % | €2,61 | €2,63 | €2,61 | 2,23K |
| 2026-09-21 | €2,62 | -0,38 % | €2,62 | €2,63 | €2,61 | 2,50K |
| 2026-09-18 | €2,63 | -0,38 % | €2,62 | €2,63 | €2,62 | 1,23K |
| 2026-09-17 | €2,64 | +0,76 % | €2,67 | €2,67 | €2,61 | 5,29K |
| 2026-09-16 | €2,62 | -0,38 % | €2,62 | €2,64 | €2,61 | 8,35K |
| 2026-09-15 | €2,63 | 0,00 % | €2,64 | €2,66 | €2,61 | 38,96K |
| 2026-09-14 | €2,63 | -0,75 % | €2,65 | €2,65 | €2,62 | 3,95K |
| 2026-09-11 | €2,65 | +0,38 % | €2,64 | €2,66 | €2,64 | 3,01K |
| 2026-09-10 | €2,64 | 0,00 % | €2,63 | €2,64 | €2,63 | 2,52K |
| 2026-09-09 | €2,64 | -1,12 % | €2,66 | €2,66 | €2,63 | 2,01K |
| 2026-09-08 | €2,67 | 0,00 % | €2,67 | €2,67 | €2,63 | 8,32K |
| 2026-09-07 | €2,67 | -1,84 % | €2,73 | €2,73 | €2,67 | 5,24K |
| 2026-09-04 | €2,72 | -1,09 % | €2,75 | €2,75 | €2,67 | 11,73K |
| 2026-09-03 | €2,75 | +1,85 % | €2,68 | €2,75 | €2,68 | 10,43K |
| 2026-09-02 | €2,70 | 0,00 % | €2,68 | €2,71 | €2,68 | 2,22K |
| 2026-09-01 | €2,70 | 0,00 % | €2,69 | €2,75 | €2,67 | 8,92K |
| 2026-08-31 | €2,70 | -0,37 % | €2,72 | €2,72 | €2,69 | 4,56K |
| 2026-08-28 | €2,71 | -0,37 % | €2,69 | €2,72 | €2,69 | 2,95K |
| 2026-08-27 | €2,72 | +0,74 % | €2,70 | €2,72 | €2,69 | 3,04K |
| 2026-08-26 | €2,70 | +0,75 % | €2,70 | €2,70 | €2,70 | 1,41K |
| 2026-08-25 | €2,68 | +0,37 % | €2,68 | €2,70 | €2,68 | 4,98K |
| 2026-08-24 | €2,67 | -0,74 % | €2,66 | €2,70 | €2,65 | 2,15K |
| 2026-08-21 | €2,69 | +1,13 % | €2,69 | €2,69 | €2,67 | 2,71K |
| 2026-08-20 | €2,66 | 0,00 % | €2,66 | €2,67 | €2,66 | 1,05K |
| 2026-08-19 | €2,66 | +0,38 % | €2,67 | €2,67 | €2,66 | 2,50K |
| 2026-08-18 | €2,65 | -0,38 % | €2,67 | €2,68 | €2,64 | 5,93K |
| 2026-08-17 | €2,66 | -0,37 % | €2,66 | €2,70 | €2,66 | 3,35K |
| 2026-08-14 | €2,67 | -0,37 % | €2,68 | €2,68 | €2,67 | 1,28K |
| 2026-08-13 | €2,68 | 0,00 % | €2,67 | €2,67 | €2,67 | 247 |
| 2026-08-12 | €2,68 | +0,37 % | €2,69 | €2,70 | €2,67 | 4,09K |
| 2026-08-11 | €2,67 | -0,37 % | €2,68 | €2,70 | €2,67 | 4,17K |
| 2026-08-10 | €2,68 | -1,11 % | €2,73 | €2,73 | €2,67 | 13,63K |
| 2026-08-07 | €2,71 | -1,45 % | €2,74 | €2,75 | €2,70 | 6,90K |
| 2026-08-06 | €2,75 | +0,36 % | €2,73 | €2,75 | €2,73 | 3,71K |
| 2026-08-05 | €2,74 | +0,74 % | €2,72 | €2,74 | €2,72 | 4,15K |
| 2026-08-04 | €2,72 | -1,09 % | €2,75 | €2,78 | €2,66 | 9,63K |
| 2026-08-03 | €2,75 | +3,38 % | €2,75 | €2,75 | €2,69 | 16,03K |
| 2026-07-31 | €2,66 | +0,38 % | €2,66 | €2,72 | €2,64 | 6,16K |
| 2026-07-30 | €2,65 | -1,12 % | €2,66 | €2,73 | €2,65 | 5,66K |
| 2026-07-29 | €2,68 | -0,74 % | €2,72 | €2,74 | €2,68 | 16,01K |
| 2026-07-28 | €2,70 | +1,50 % | €2,67 | €2,74 | €2,67 | 21,76K |
| 2026-07-27 | €2,66 | +0,76 % | €2,70 | €2,70 | €2,63 | 22,68K |
| 2026-07-24 | €2,64 | -0,75 % | €2,63 | €2,65 | €2,63 | 9,03K |
| 2026-07-23 | €2,66 | 0,00 % | €2,65 | €2,65 | €2,63 | 400 |
| 2026-07-22 | €2,66 | 0,00 % | €2,63 | €2,70 | €2,62 | 30,80K |
| 2026-07-21 | €2,66 | +0,38 % | €2,67 | €2,71 | €2,63 | 2,97K |
| 2026-07-20 | €2,65 | +1,15 % | €2,65 | €2,67 | €2,62 | 4,05K |
| 2026-07-17 | €2,62 | 0,00 % | €2,62 | €2,64 | €2,62 | 1,78K |
| 2026-07-16 | €2,62 | -1,13 % | €2,65 | €2,66 | €2,62 | 4,26K |
| 2026-07-15 | €2,65 | 0,00 % | €2,65 | €2,67 | €2,65 | 480 |
| 2026-07-14 | €2,65 | -0,75 % | €2,65 | €2,66 | €2,65 | 2,48K |
| 2026-07-13 | €2,67 | +1,91 % | €2,62 | €2,67 | €2,62 | 5,46K |
| 2026-07-10 | €2,62 | -1,50 % | €2,66 | €2,67 | €2,62 | 21,70K |
| 2026-07-09 | €2,66 | +0,38 % | €2,65 | €2,67 | €2,65 | 1,91K |
| 2026-07-08 | €2,65 | -1,12 % | €2,65 | €2,66 | €2,65 | 5,06K |
| 2026-07-07 | €2,68 | -0,37 % | €2,66 | €2,70 | €2,66 | 6,02K |
| 2026-07-06 | €2,69 | 0,00 % | €2,72 | €2,72 | €2,68 | 2,80K |
| 2026-07-03 | €2,69 | +0,75 % | €2,66 | €2,69 | €2,66 | 2,67K |
| 2026-07-02 | €2,67 | -1,11 % | €2,70 | €2,70 | €2,65 | 3,52K |
| 2026-07-01 | €2,70 | +0,37 % | €2,66 | €2,71 | €2,66 | 3,75K |
| 2026-06-30 | €2,69 | +1,13 % | €2,69 | €2,71 | €2,69 | 1,21K |
| 2026-06-29 | €2,66 | -1,12 % | €2,68 | €2,71 | €2,66 | 3,77K |
| 2026-06-26 | €2,69 | +0,37 % | €2,69 | €2,69 | €2,68 | 921 |
| 2026-06-25 | €2,68 | -1,11 % | €2,68 | €2,70 | €2,68 | 1,57K |
| 2026-06-24 | €2,71 | 0,00 % | €2,69 | €2,73 | €2,69 | 3,42K |
| 2026-06-23 | €2,71 | +1,12 % | €2,73 | €2,73 | €2,69 | 1,26K |
| 2026-06-22 | €2,68 | +0,37 % | €2,66 | €2,69 | €2,66 | 10,83K |
| 2026-06-19 | €2,67 | +0,38 % | €2,66 | €2,67 | €2,66 | 4,98K |
| 2026-06-18 | €2,66 | -0,37 % | €2,66 | €2,72 | €2,66 | 6,14K |
| 2026-06-17 | €2,67 | +0,75 % | €2,65 | €2,67 | €2,65 | 3,41K |
| 2026-06-16 | €2,65 | -0,75 % | €2,68 | €2,68 | €2,65 | 6,55K |
| 2026-06-15 | €2,67 | 0,00 % | €2,75 | €2,75 | €2,66 | 10,09K |
| 2026-06-12 | €2,67 | -1,11 % | €2,69 | €2,69 | €2,67 | 12,75K |
| 2026-06-11 | €2,70 | -0,37 % | €2,70 | €2,70 | €2,70 | 1,94K |
| 2026-06-10 | €2,71 | -0,37 % | €2,71 | €2,71 | €2,68 | 5,14K |
| 2026-06-09 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,71 | 397 |
| 2026-06-08 | €2,72 | +0,37 % | €2,74 | €2,74 | €2,70 | 3,86K |
| 2026-06-05 | €2,71 | +0,37 % | €2,70 | €2,72 | €2,68 | 8,00K |
| 2026-06-04 | €2,70 | 0,00 % | €2,70 | €2,71 | €2,68 | 9,25K |
| 2026-06-03 | €2,70 | 0,00 % | €2,74 | €2,74 | €2,70 | 11,13K |
| 2026-06-02 | €2,70 | -0,37 % | €2,71 | €2,71 | €2,70 | 11,62K |
| 2026-06-01 | €2,71 | +0,37 % | €2,71 | €2,72 | €2,71 | 1,58K |
| 2026-05-29 | €2,70 | 0,00 % | €2,70 | €2,71 | €2,70 | 8,06K |