57,725€
1,45%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 57,05 | 57,95 | 56,70 | 57,60 | 1,23% | 824,00 |
| 21.08.2025 | 57,30 | 57,40 | 56,80 | 56,90 | -0,61% | 290,00 |
| 20.08.2025 | 57,15 | 57,65 | 56,90 | 57,25 | 0,00% | 1.016,00 |
| 19.08.2025 | 57,10 | 57,75 | 57,05 | 57,25 | 0,26% | 834,00 |
| 18.08.2025 | 56,80 | 57,35 | 56,40 | 57,10 | 0,79% | 672,00 |
| 15.08.2025 | 56,40 | 56,80 | 56,25 | 56,65 | 0,98% | 399,00 |
| 14.08.2025 | 55,65 | 56,65 | 55,50 | 56,10 | 0,45% | 2.314,00 |
| 13.08.2025 | 54,25 | 55,95 | 54,25 | 55,85 | 2,76% | 1.418,00 |
| 12.08.2025 | 53,95 | 54,35 | 53,85 | 54,35 | 1,12% | 1.205,00 |
| 11.08.2025 | 53,95 | 54,80 | 53,70 | 53,75 | -0,56% | 1.004,00 |
| 08.08.2025 | 53,15 | 54,05 | 53,05 | 54,05 | 1,79% | 851,00 |
| 07.08.2025 | 52,60 | 53,25 | 51,95 | 53,10 | 1,82% | 1.106,00 |
| 06.08.2025 | 53,40 | 53,40 | 51,80 | 52,15 | -1,97% | 1.991,00 |
| 05.08.2025 | 53,15 | 53,85 | 52,95 | 53,20 | 0,85% | 383,00 |
| 04.08.2025 | 53,60 | 53,65 | 52,75 | 52,75 | -0,75% | 1.534,00 |
| 01.08.2025 | 54,00 | 54,00 | 53,00 | 53,15 | -1,67% | 962,00 |
| 31.07.2025 | 55,45 | 55,60 | 54,05 | 54,05 | -2,26% | 502,00 |
| 30.07.2025 | 55,90 | 56,15 | 55,15 | 55,30 | -1,25% | 1.937,00 |
| 29.07.2025 | 57,20 | 57,50 | 55,55 | 56,00 | -1,67% | 1.016,00 |
| 28.07.2025 | 56,15 | 57,05 | 56,00 | 56,95 | 1,97% | 1.080,00 |
| 25.07.2025 | 56,85 | 56,95 | 55,05 | 55,85 | -1,93% | 798,00 |
| 24.07.2025 | 54,40 | 58,00 | 53,85 | 56,95 | 4,69% | 8.406,00 |
| 23.07.2025 | 53,50 | 55,05 | 53,45 | 54,40 | 2,64% | 320,00 |
| 22.07.2025 | 52,40 | 53,05 | 52,20 | 53,00 | 0,76% | 1.267,00 |
| 21.07.2025 | 52,65 | 52,95 | 52,15 | 52,60 | 0,00% | 559,00 |
| 18.07.2025 | 53,55 | 53,65 | 52,60 | 52,60 | -1,59% | 289,00 |
| 17.07.2025 | 55,10 | 55,20 | 52,90 | 53,45 | -2,91% | 3.359,00 |
| 16.07.2025 | 54,35 | 55,05 | 53,60 | 55,05 | 1,38% | 919,00 |
| 15.07.2025 | 54,85 | 55,25 | 54,30 | 54,30 | -0,82% | 72,00 |
| 14.07.2025 | 55,50 | 55,50 | 54,40 | 54,75 | -2,23% | 530,00 |
| 11.07.2025 | 55,90 | 56,10 | 55,80 | 56,00 | 0,09% | 371,00 |
| 10.07.2025 | 55,40 | 56,15 | 55,40 | 55,95 | 1,08% | 829,00 |
| 09.07.2025 | 54,85 | 55,60 | 54,75 | 55,35 | 0,73% | 1.402,00 |
| 08.07.2025 | 54,90 | 55,10 | 54,30 | 54,95 | 0,27% | 245,00 |
| 07.07.2025 | 56,45 | 56,60 | 54,70 | 54,80 | -2,49% | 1.552,00 |
| 04.07.2025 | 55,55 | 56,25 | 55,50 | 56,20 | 0,90% | 1.305,00 |
| 03.07.2025 | 55,95 | 56,00 | 55,55 | 55,70 | -0,36% | 112,00 |
| 02.07.2025 | 55,60 | 56,00 | 54,95 | 55,90 | 0,72% | 833,00 |
| 01.07.2025 | 54,95 | 55,50 | 54,70 | 55,50 | 1,37% | 480,00 |
| 30.06.2025 | 55,05 | 55,40 | 54,65 | 54,75 | -0,64% | 181,00 |
| 27.06.2025 | 54,50 | 55,10 | 54,50 | 55,10 | 1,19% | 123,00 |
| 26.06.2025 | 53,55 | 54,65 | 53,55 | 54,45 | 1,59% | 558,00 |
| 25.06.2025 | 54,05 | 54,25 | 53,30 | 53,60 | -1,20% | 158,00 |
| 24.06.2025 | 55,00 | 55,95 | 53,90 | 54,25 | 0,28% | 1.043,00 |
| 23.06.2025 | 54,70 | 54,85 | 53,65 | 54,10 | -1,81% | 971,00 |
| 20.06.2025 | 55,95 | 56,05 | 54,85 | 55,10 | -1,87% | 559,00 |
| 19.06.2025 | 54,75 | 56,15 | 54,55 | 56,15 | 2,18% | 1.334,00 |
| 18.06.2025 | 55,50 | 55,50 | 54,95 | 54,95 | -0,45% | 294,00 |
| 17.06.2025 | 55,65 | 56,05 | 55,00 | 55,20 | -1,60% | 689,00 |
| 16.06.2025 | 56,00 | 56,70 | 55,70 | 56,10 | 0,00% | 225,00 |
| 13.06.2025 | 55,80 | 56,65 | 55,80 | 56,10 | -1,67% | 783,00 |
| 12.06.2025 | 56,10 | 57,10 | 56,10 | 57,05 | 1,33% | 931,00 |
| 11.06.2025 | 56,35 | 56,55 | 56,05 | 56,30 | 0,18% | 849,00 |
| 10.06.2025 | 56,00 | 56,45 | 55,85 | 56,20 | 0,18% | 668,00 |
| 09.06.2025 | 55,50 | 56,10 | 55,35 | 56,10 | 0,99% | 535,00 |
| 06.06.2025 | 55,05 | 55,55 | 54,65 | 55,55 | 1,00% | 763,00 |
| 05.06.2025 | 55,50 | 55,80 | 54,80 | 55,00 | -0,81% | 1.338,00 |
| 04.06.2025 | 54,10 | 55,60 | 54,10 | 55,45 | 2,59% | 2.120,00 |
| 03.06.2025 | 54,05 | 54,10 | 53,50 | 54,05 | 0,09% | 432,00 |
| 02.06.2025 | 54,35 | 54,60 | 53,50 | 54,00 | -1,01% | 223,00 |
| 30.05.2025 | 53,10 | 54,55 | 52,95 | 54,55 | 3,31% | 523,00 |
| 29.05.2025 | 53,40 | 53,55 | 52,55 | 52,80 | 0,00% | 393,00 |
| 28.05.2025 | 52,60 | 53,25 | 52,45 | 52,80 | 0,38% | 244,00 |
| 27.05.2025 | 52,20 | 52,70 | 52,10 | 52,60 | 0,57% | 657,00 |
| 26.05.2025 | 52,30 | 52,40 | 51,90 | 52,30 | 1,16% | 793,00 |
| 23.05.2025 | 51,85 | 52,10 | 50,95 | 51,70 | -0,77% | 415,00 |
| 22.05.2025 | 52,70 | 52,80 | 51,55 | 52,10 | -1,88% | 1.035,00 |
| 21.05.2025 | 52,60 | 53,35 | 52,60 | 53,10 | 0,57% | 526,00 |
| 20.05.2025 | 51,95 | 52,90 | 51,95 | 52,80 | 1,15% | 316,00 |
| 19.05.2025 | 52,95 | 52,95 | 51,65 | 52,20 | -1,60% | 683,00 |
| 16.05.2025 | 52,50 | 53,05 | 52,45 | 53,05 | 0,95% | 923,00 |
| 15.05.2025 | 52,65 | 52,95 | 52,15 | 52,55 | -0,38% | 276,00 |
| 14.05.2025 | 53,40 | 53,70 | 52,65 | 52,75 | -1,40% | 717,00 |
| 13.05.2025 | 54,15 | 54,80 | 53,35 | 53,50 | -1,20% | 489,00 |
| 12.05.2025 | 53,10 | 54,25 | 52,45 | 54,15 | 2,36% | 1.241,00 |
| 09.05.2025 | 52,95 | 53,25 | 52,70 | 52,90 | -0,19% | 273,00 |
| 08.05.2025 | 51,60 | 54,20 | 51,45 | 53,00 | 2,91% | 1.374,00 |
| 07.05.2025 | 52,45 | 52,45 | 51,00 | 51,50 | -1,62% | 477,00 |
| 06.05.2025 | 52,30 | 52,65 | 51,85 | 52,35 | -0,29% | 484,00 |
| 05.05.2025 | 52,10 | 52,75 | 51,90 | 52,50 | 0,86% | 946,00 |
| 02.05.2025 | 51,80 | 52,40 | 51,75 | 52,05 | 0,68% | 406,00 |
| 30.04.2025 | 51,50 | 52,25 | 51,30 | 51,70 | 0,19% | 455,00 |
| 29.04.2025 | 50,75 | 51,60 | 50,65 | 51,60 | 1,08% | 477,00 |
| 28.04.2025 | 51,25 | 51,60 | 51,00 | 51,05 | -0,68% | 48,00 |
| 25.04.2025 | 51,25 | 51,40 | 50,95 | 51,40 | 0,29% | 234,00 |
| 24.04.2025 | 50,60 | 51,30 | 50,40 | 51,25 | 0,89% | 211,00 |
| 23.04.2025 | 50,25 | 50,80 | 49,96 | 50,80 | 2,21% | 89,00 |
| 22.04.2025 | 49,26 | 49,94 | 48,60 | 49,70 | 0,49% | 163,00 |
| 17.04.2025 | 49,48 | 49,76 | 48,58 | 49,46 | 0,08% | 158,00 |
| 16.04.2025 | 49,12 | 49,98 | 49,08 | 49,42 | -0,88% | 1.722,00 |
| 15.04.2025 | 49,00 | 50,05 | 48,98 | 49,86 | 2,09% | 319,00 |
| 14.04.2025 | 49,48 | 49,60 | 48,76 | 48,84 | -0,25% | 211,00 |
| 11.04.2025 | 48,78 | 49,30 | 48,04 | 48,96 | 1,66% | 558,00 |
| 10.04.2025 | 49,84 | 49,88 | 47,56 | 48,16 | -2,98% | 301,00 |
| 09.04.2025 | 46,60 | 50,05 | 45,74 | 49,64 | 7,87% | 238,00 |
| 08.04.2025 | 48,18 | 49,82 | 46,02 | 46,02 | -3,80% | 540,00 |
| 07.04.2025 | 46,84 | 47,84 | 46,08 | 47,84 | -1,28% | 673,00 |
| 04.04.2025 | 51,05 | 51,35 | 48,26 | 48,46 | -5,90% | 705,00 |
| 03.04.2025 | 49,60 | 51,80 | 49,20 | 51,50 | 2,49% | 589,00 |
| 02.04.2025 | 51,40 | 51,40 | 50,25 | 50,25 | -1,57% | 548,00 |