58,800€
0,09%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 58,60 | 59,18 | 58,58 | 58,75 | 0,00% | 61,00 |
| 26.11.2025 | 58,75 | 59,15 | 58,65 | 58,75 | 0,60% | 134,00 |
| 25.11.2025 | 58,65 | 58,70 | 57,80 | 58,40 | -0,60% | 41,00 |
| 24.11.2025 | 58,45 | 58,75 | 58,10 | 58,75 | 1,29% | 606,00 |
| 21.11.2025 | 57,85 | 58,00 | 57,05 | 58,00 | 0,35% | 202,00 |
| 20.11.2025 | 59,30 | 59,30 | 56,90 | 57,80 | -1,53% | 440,00 |
| 19.11.2025 | 58,00 | 58,70 | 58,00 | 58,70 | 0,60% | 536,00 |
| 18.11.2025 | 57,70 | 58,55 | 57,50 | 58,35 | 0,60% | 377,00 |
| 17.11.2025 | 58,75 | 58,75 | 57,75 | 58,00 | -1,36% | 1.036,00 |
| 14.11.2025 | 58,85 | 58,90 | 57,90 | 58,80 | -0,17% | 774,00 |
| 13.11.2025 | 59,35 | 59,85 | 58,65 | 58,90 | -0,34% | 612,00 |
| 12.11.2025 | 59,45 | 59,85 | 59,05 | 59,10 | -0,17% | 297,00 |
| 11.11.2025 | 57,10 | 59,50 | 57,10 | 59,20 | 3,59% | 739,00 |
| 10.11.2025 | 55,60 | 57,80 | 55,45 | 57,15 | 3,16% | 498,00 |
| 07.11.2025 | 55,05 | 55,40 | 53,85 | 55,40 | 0,64% | 2.548,00 |
| 06.11.2025 | 58,25 | 59,75 | 54,80 | 55,05 | -5,41% | 2.283,00 |
| 05.11.2025 | 58,55 | 58,60 | 56,95 | 58,20 | -1,10% | 2.249,00 |
| 04.11.2025 | 59,35 | 59,35 | 58,30 | 58,85 | -1,83% | 722,00 |
| 03.11.2025 | 61,10 | 61,35 | 59,50 | 59,95 | -1,48% | 2.064,00 |
| 31.10.2025 | 61,95 | 62,10 | 60,85 | 60,85 | -2,09% | 423,00 |
| 30.10.2025 | 63,15 | 63,40 | 61,50 | 62,15 | -1,66% | 1.939,00 |
| 29.10.2025 | 63,25 | 63,75 | 63,15 | 63,20 | 0,08% | 1.038,00 |
| 28.10.2025 | 63,65 | 64,35 | 63,05 | 63,15 | -1,17% | 665,00 |
| 27.10.2025 | 64,80 | 64,95 | 63,75 | 63,90 | -1,31% | 527,00 |
| 24.10.2025 | 64,95 | 64,95 | 64,25 | 64,75 | 0,23% | 332,00 |
| 23.10.2025 | 64,70 | 64,80 | 64,05 | 64,60 | 0,23% | 650,00 |
| 22.10.2025 | 63,80 | 65,25 | 63,50 | 64,45 | 1,26% | 1.855,00 |
| 21.10.2025 | 60,35 | 65,70 | 59,90 | 63,65 | 5,38% | 3.942,00 |
| 20.10.2025 | 61,15 | 61,30 | 59,70 | 60,40 | -0,58% | 1.382,00 |
| 17.10.2025 | 59,80 | 60,80 | 58,85 | 60,75 | 1,25% | 1.065,00 |
| 16.10.2025 | 59,55 | 60,40 | 59,55 | 60,00 | 1,35% | 852,00 |
| 15.10.2025 | 58,75 | 59,90 | 58,65 | 59,20 | 1,02% | 321,00 |
| 14.10.2025 | 58,75 | 59,05 | 57,90 | 58,60 | -0,59% | 569,00 |
| 13.10.2025 | 57,40 | 60,95 | 57,40 | 58,95 | 3,15% | 1.093,00 |
| 10.10.2025 | 58,20 | 58,40 | 57,05 | 57,15 | -1,64% | 1.439,00 |
| 09.10.2025 | 58,95 | 59,05 | 57,85 | 58,10 | -1,36% | 1.014,00 |
| 08.10.2025 | 59,05 | 59,05 | 58,25 | 58,90 | 0,26% | 613,00 |
| 07.10.2025 | 60,60 | 60,60 | 58,60 | 58,75 | -3,13% | 1.556,00 |
| 06.10.2025 | 61,20 | 61,60 | 60,40 | 60,65 | -1,14% | 1.197,00 |
| 03.10.2025 | 60,05 | 61,60 | 60,05 | 61,35 | 2,25% | 2.955,00 |
| 02.10.2025 | 60,30 | 60,65 | 59,95 | 60,00 | -0,41% | 1.894,00 |
| 01.10.2025 | 58,25 | 60,25 | 57,95 | 60,25 | 3,70% | 1.957,00 |
| 30.09.2025 | 57,05 | 59,20 | 56,20 | 58,10 | 2,47% | 309,00 |
| 29.09.2025 | 56,15 | 56,80 | 56,15 | 56,70 | 0,89% | 611,00 |
| 26.09.2025 | 56,85 | 56,85 | 55,85 | 56,20 | -1,14% | 1.178,00 |
| 25.09.2025 | 58,35 | 58,55 | 56,35 | 56,85 | -2,07% | 2.026,00 |
| 24.09.2025 | 59,10 | 59,10 | 57,90 | 58,05 | -1,69% | 239,00 |
| 23.09.2025 | 58,90 | 59,65 | 58,20 | 59,05 | 0,60% | 1.725,00 |
| 22.09.2025 | 59,10 | 59,30 | 57,70 | 58,70 | -1,01% | 1.828,00 |
| 19.09.2025 | 58,70 | 59,35 | 58,40 | 59,30 | 0,94% | 986,00 |
| 18.09.2025 | 59,55 | 59,60 | 58,30 | 58,75 | -1,34% | 1.175,00 |
| 17.09.2025 | 59,55 | 59,70 | 59,05 | 59,55 | 0,08% | 539,00 |
| 16.09.2025 | 59,75 | 60,35 | 59,45 | 59,50 | -0,58% | 1.274,00 |
| 15.09.2025 | 61,00 | 61,05 | 59,75 | 59,85 | -1,56% | 573,00 |
| 12.09.2025 | 60,20 | 61,60 | 60,10 | 60,80 | 0,66% | 444,00 |
| 11.09.2025 | 59,10 | 60,40 | 59,08 | 60,40 | 1,81% | 543,00 |
| 10.09.2025 | 60,10 | 60,35 | 59,08 | 59,33 | -0,50% | 1.280,00 |
| 09.09.2025 | 59,80 | 59,98 | 59,45 | 59,63 | 0,08% | 290,00 |
| 08.09.2025 | 60,10 | 60,40 | 59,18 | 59,58 | -0,79% | 481,00 |
| 05.09.2025 | 60,40 | 60,70 | 59,35 | 60,05 | -0,25% | 3.092,00 |
| 04.09.2025 | 58,50 | 62,00 | 58,40 | 60,20 | 3,44% | 1.729,00 |
| 03.09.2025 | 58,45 | 59,20 | 58,20 | 58,20 | -0,34% | 475,00 |
| 02.09.2025 | 58,75 | 59,30 | 58,15 | 58,40 | -1,10% | 1.414,00 |
| 01.09.2025 | 58,15 | 59,50 | 58,15 | 59,05 | 1,55% | 1.601,00 |
| 29.08.2025 | 58,35 | 58,55 | 57,90 | 58,15 | -0,51% | 514,00 |
| 28.08.2025 | 57,55 | 58,50 | 57,50 | 58,45 | 1,74% | 1.231,00 |
| 27.08.2025 | 57,35 | 57,80 | 56,95 | 57,45 | 0,35% | 443,00 |
| 26.08.2025 | 58,15 | 58,20 | 57,20 | 57,25 | -1,55% | 1.053,00 |
| 25.08.2025 | 57,55 | 58,95 | 57,55 | 58,15 | 0,95% | 621,00 |
| 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 |