56,075€
-0,93%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 56,25 | 56,45 | 55,70 | 56,05 | -0,97% | 99.604,00 |
| 25.09.2025 | 58,00 | 58,05 | 56,30 | 56,60 | -2,50% | 138.966,00 |
| 24.09.2025 | 58,35 | 58,65 | 58,05 | 58,05 | -1,02% | 202.761,00 |
| 23.09.2025 | 58,80 | 58,95 | 58,05 | 58,65 | -0,26% | 228.697,00 |
| 22.09.2025 | 59,15 | 59,25 | 58,50 | 58,80 | -0,59% | 62.590,00 |
| 19.09.2025 | 58,65 | 59,45 | 58,30 | 59,15 | 0,85% | 114.794,00 |
| 18.09.2025 | 59,70 | 59,70 | 58,25 | 58,65 | -1,26% | 129.568,00 |
| 17.09.2025 | 59,50 | 59,60 | 59,00 | 59,40 | 0,08% | 68.503,00 |
| 16.09.2025 | 59,65 | 60,45 | 59,20 | 59,35 | -0,92% | 74.668,00 |
| 15.09.2025 | 60,65 | 60,70 | 59,40 | 59,90 | -1,07% | 185.604,00 |
| 12.09.2025 | 60,30 | 61,60 | 60,20 | 60,55 | 0,67% | 142.618,00 |
| 11.09.2025 | 59,60 | 60,50 | 59,50 | 60,15 | 1,26% | 311.343,00 |
| 10.09.2025 | 59,85 | 59,90 | 59,05 | 59,40 | -0,42% | 88.573,00 |
| 09.09.2025 | 59,90 | 59,90 | 59,30 | 59,65 | -0,42% | 58.644,00 |
| 08.09.2025 | 59,85 | 60,15 | 59,15 | 59,90 | 0,42% | 90.758,00 |
| 05.09.2025 | 60,10 | 60,80 | 59,20 | 59,65 | -0,17% | 160.206,00 |
| 04.09.2025 | 58,15 | 61,95 | 57,95 | 59,75 | 2,75% | 303.524,00 |
| 03.09.2025 | 58,75 | 59,25 | 58,05 | 58,15 | -0,09% | 166.894,00 |
| 02.09.2025 | 59,20 | 59,35 | 58,20 | 58,20 | -1,36% | 130.820,00 |
| 01.09.2025 | 58,40 | 59,60 | 58,40 | 59,00 | 1,72% | 146.765,00 |
| 29.08.2025 | 58,40 | 58,60 | 57,75 | 58,00 | -0,60% | 154.658,00 |
| 28.08.2025 | 57,55 | 58,40 | 57,55 | 58,35 | 1,48% | 117.918,00 |
| 27.08.2025 | 56,90 | 57,80 | 56,85 | 57,50 | 0,52% | 91.154,00 |
| 26.08.2025 | 58,20 | 58,20 | 56,95 | 57,20 | -1,89% | 113.188,00 |
| 25.08.2025 | 58,00 | 59,00 | 57,60 | 58,30 | 0,95% | 134.574,00 |
| 22.08.2025 | 57,00 | 58,00 | 57,00 | 57,75 | 1,23% | 84.897,00 |
| 21.08.2025 | 57,30 | 57,45 | 56,70 | 57,05 | -0,52% | 60.651,00 |
| 20.08.2025 | 57,20 | 57,65 | 56,90 | 57,35 | -0,17% | 51.503,00 |
| 19.08.2025 | 57,45 | 57,85 | 57,05 | 57,45 | 0,35% | 87.428,00 |
| 18.08.2025 | 56,70 | 57,25 | 56,45 | 57,25 | 1,51% | 141.165,00 |
| 15.08.2025 | 56,60 | 56,75 | 56,20 | 56,40 | 0,53% | 54.700,00 |
| 14.08.2025 | 56,20 | 56,65 | 55,70 | 56,10 | 0,27% | 139.765,00 |
| 13.08.2025 | 54,60 | 56,05 | 54,20 | 55,95 | 3,42% | 122.938,00 |
| 12.08.2025 | 54,00 | 54,25 | 53,85 | 54,10 | 0,74% | 57.424,00 |
| 11.08.2025 | 54,40 | 54,95 | 53,70 | 53,70 | -0,09% | 129.059,00 |
| 08.08.2025 | 53,35 | 53,90 | 53,25 | 53,75 | 1,22% | 69.434,00 |
| 07.08.2025 | 51,75 | 53,10 | 51,65 | 53,10 | 2,12% | 113.594,00 |
| 06.08.2025 | 53,35 | 53,35 | 51,75 | 52,00 | -1,98% | 107.188,00 |
| 05.08.2025 | 53,50 | 53,75 | 52,95 | 53,05 | -0,19% | 61.647,00 |
| 04.08.2025 | 53,40 | 53,45 | 52,95 | 53,15 | 0,00% | 65.112,00 |
| 01.08.2025 | 53,80 | 53,80 | 53,00 | 53,15 | -1,94% | 108.290,00 |
| 31.07.2025 | 55,55 | 56,00 | 54,20 | 54,20 | -1,81% | 116.908,00 |
| 30.07.2025 | 55,85 | 56,40 | 55,10 | 55,20 | -0,99% | 92.036,00 |
| 29.07.2025 | 56,90 | 57,60 | 55,60 | 55,75 | -2,02% | 134.158,00 |
| 28.07.2025 | 56,45 | 57,00 | 56,10 | 56,90 | 2,43% | 137.111,00 |
| 25.07.2025 | 57,10 | 57,10 | 54,95 | 55,55 | -2,80% | 148.823,00 |
| 24.07.2025 | 54,60 | 58,10 | 54,50 | 57,15 | 5,06% | 286.688,00 |
| 23.07.2025 | 53,35 | 54,60 | 53,10 | 54,40 | 2,84% | 166.235,00 |
| 22.07.2025 | 52,70 | 53,10 | 52,20 | 52,90 | 0,76% | 69.116,00 |
| 21.07.2025 | 52,70 | 52,80 | 52,15 | 52,50 | -0,57% | 156.718,00 |
| 18.07.2025 | 53,25 | 53,75 | 52,70 | 52,80 | -1,03% | 87.521,00 |
| 17.07.2025 | 54,20 | 54,25 | 52,80 | 53,35 | -1,75% | 224.486,00 |
| 16.07.2025 | 54,10 | 54,50 | 53,55 | 54,30 | -0,18% | 129.259,00 |
| 15.07.2025 | 54,70 | 55,20 | 54,35 | 54,40 | -0,37% | 81.170,00 |
| 14.07.2025 | 54,40 | 55,00 | 54,35 | 54,60 | -1,97% | 68.926,00 |
| 11.07.2025 | 56,05 | 56,35 | 55,55 | 55,70 | -0,54% | 136.198,00 |
| 10.07.2025 | 55,65 | 56,00 | 55,20 | 56,00 | 1,27% | 99.469,00 |
| 09.07.2025 | 55,40 | 55,65 | 54,65 | 55,30 | 0,36% | 101.687,00 |
| 08.07.2025 | 55,15 | 55,25 | 54,25 | 55,10 | 0,27% | 232.235,00 |
| 07.07.2025 | 56,25 | 56,35 | 54,45 | 54,95 | -2,22% | 156.993,00 |
| 04.07.2025 | 55,75 | 56,35 | 55,40 | 56,20 | 0,99% | 220.549,00 |
| 03.07.2025 | 55,90 | 56,20 | 55,50 | 55,65 | -0,18% | 214.329,00 |
| 02.07.2025 | 55,75 | 55,95 | 54,75 | 55,75 | 0,81% | 94.285,00 |
| 01.07.2025 | 54,85 | 55,30 | 54,65 | 55,30 | 1,00% | 72.514,00 |
| 30.06.2025 | 55,15 | 55,15 | 54,65 | 54,75 | -0,27% | 63.082,00 |
| 27.06.2025 | 54,15 | 55,00 | 54,05 | 54,90 | 1,20% | 78.709,00 |
| 26.06.2025 | 53,40 | 54,70 | 53,40 | 54,25 | 1,40% | 58.311,00 |
| 25.06.2025 | 54,20 | 54,20 | 53,25 | 53,50 | -0,93% | 73.370,00 |
| 24.06.2025 | 54,80 | 54,85 | 53,95 | 54,00 | 0,00% | 76.172,00 |
| 23.06.2025 | 54,60 | 54,65 | 53,50 | 54,00 | -1,91% | 132.516,00 |
| 20.06.2025 | 55,10 | 55,50 | 54,95 | 55,05 | -0,09% | 250.799,00 |
| 19.06.2025 | 54,70 | 55,60 | 54,50 | 55,10 | 0,09% | 56.292,00 |
| 18.06.2025 | 55,45 | 55,45 | 54,80 | 55,05 | -0,81% | 140.541,00 |
| 17.06.2025 | 56,10 | 56,25 | 54,95 | 55,50 | -1,16% | 149.844,00 |
| 16.06.2025 | 56,10 | 56,70 | 55,60 | 56,15 | 0,27% | 77.805,00 |
| 13.06.2025 | 56,25 | 56,70 | 55,70 | 56,00 | -1,67% | 126.986,00 |
| 12.06.2025 | 56,50 | 56,95 | 56,05 | 56,95 | 0,80% | 65.711,00 |
| 11.06.2025 | 56,25 | 56,55 | 55,95 | 56,50 | 0,71% | 80.968,00 |
| 10.06.2025 | 56,00 | 56,45 | 55,75 | 56,10 | 0,45% | 113.121,00 |
| 09.06.2025 | 55,50 | 56,00 | 55,40 | 55,85 | 0,81% | 76.091,00 |
| 06.06.2025 | 55,00 | 55,50 | 54,50 | 55,40 | 0,54% | 131.072,00 |
| 05.06.2025 | 55,75 | 55,75 | 54,70 | 55,10 | -0,72% | 77.667,00 |
| 04.06.2025 | 54,05 | 55,70 | 54,00 | 55,50 | 2,97% | 148.537,00 |
| 03.06.2025 | 54,25 | 54,30 | 53,50 | 53,90 | 0,00% | 62.865,00 |
| 02.06.2025 | 54,55 | 54,55 | 53,35 | 53,90 | -1,01% | 90.237,00 |
| 30.05.2025 | 53,00 | 54,65 | 52,70 | 54,45 | 3,22% | 202.529,00 |
| 29.05.2025 | 53,00 | 53,10 | 52,50 | 52,75 | 0,09% | 78.991,00 |
| 28.05.2025 | 52,45 | 53,35 | 52,35 | 52,70 | 0,67% | 73.035,00 |
| 27.05.2025 | 52,15 | 52,70 | 52,05 | 52,35 | 0,38% | 69.379,00 |
| 26.05.2025 | 52,30 | 52,40 | 52,00 | 52,15 | 1,07% | 54.993,00 |
| 23.05.2025 | 52,00 | 52,30 | 50,90 | 51,60 | -0,39% | 124.455,00 |
| 22.05.2025 | 52,80 | 52,90 | 51,55 | 51,80 | -1,89% | 93.971,00 |
| 21.05.2025 | 52,90 | 53,50 | 52,75 | 52,80 | 0,09% | 64.674,00 |
| 20.05.2025 | 52,35 | 52,85 | 52,00 | 52,75 | 1,54% | 77.852,00 |
| 19.05.2025 | 52,95 | 52,95 | 51,55 | 51,95 | -1,52% | 116.042,00 |
| 16.05.2025 | 52,60 | 52,95 | 52,40 | 52,75 | 0,67% | 46.591,00 |
| 15.05.2025 | 52,55 | 52,95 | 52,05 | 52,40 | -0,76% | 61.393,00 |
| 14.05.2025 | 53,50 | 53,80 | 52,60 | 52,80 | -1,22% | 139.032,00 |
| 13.05.2025 | 54,65 | 54,85 | 53,30 | 53,45 | -1,02% | 106.637,00 |
| 12.05.2025 | 53,45 | 54,25 | 52,35 | 54,00 | 2,37% | 143.701,00 |