58,800€
0,17%
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 | 58,63 | 59,18 | 58,60 | 58,78 | 0,13% | - |
| 26.11.2025 | 59,00 | 59,25 | 58,45 | 58,70 | 0,43% | 70.251,00 |
| 25.11.2025 | 58,40 | 59,65 | 57,80 | 58,45 | -0,34% | 102.317,00 |
| 24.11.2025 | 58,30 | 58,75 | 58,00 | 58,65 | 1,21% | 268.334,00 |
| 21.11.2025 | 57,05 | 58,00 | 56,85 | 57,95 | 0,61% | 94.252,00 |
| 20.11.2025 | 59,05 | 59,10 | 57,60 | 57,60 | -1,54% | 64.719,00 |
| 19.11.2025 | 58,05 | 58,75 | 58,00 | 58,50 | 0,43% | 114.961,00 |
| 18.11.2025 | 57,50 | 58,25 | 57,20 | 58,25 | -0,09% | 95.495,00 |
| 17.11.2025 | 58,45 | 58,65 | 57,70 | 58,30 | -0,77% | 94.986,00 |
| 14.11.2025 | 58,55 | 58,75 | 57,75 | 58,75 | -0,17% | 84.769,00 |
| 13.11.2025 | 59,60 | 59,80 | 58,65 | 58,85 | -0,51% | 68.620,00 |
| 12.11.2025 | 59,90 | 59,90 | 59,15 | 59,15 | 0,00% | 96.638,00 |
| 11.11.2025 | 57,25 | 59,55 | 57,10 | 59,15 | 4,14% | 221.726,00 |
| 10.11.2025 | 55,60 | 57,85 | 55,15 | 56,80 | 3,37% | 191.660,00 |
| 07.11.2025 | 54,70 | 55,40 | 53,80 | 54,95 | -0,09% | 147.528,00 |
| 06.11.2025 | 58,70 | 59,05 | 54,75 | 55,00 | -4,60% | 364.491,00 |
| 05.11.2025 | 58,80 | 58,80 | 56,95 | 57,65 | -2,12% | 199.720,00 |
| 04.11.2025 | 59,40 | 59,40 | 58,25 | 58,90 | -1,01% | 122.892,00 |
| 03.11.2025 | 61,20 | 61,25 | 59,40 | 59,50 | -2,62% | 165.004,00 |
| 31.10.2025 | 62,00 | 62,30 | 61,05 | 61,10 | -1,45% | 79.663,00 |
| 30.10.2025 | 63,05 | 63,05 | 61,30 | 62,00 | -1,98% | 141.033,00 |
| 29.10.2025 | 63,20 | 63,90 | 63,15 | 63,25 | -0,08% | 44.522,00 |
| 28.10.2025 | 64,05 | 64,85 | 62,85 | 63,30 | -1,02% | 153.378,00 |
| 27.10.2025 | 64,50 | 64,50 | 63,65 | 63,95 | -0,70% | 85.642,00 |
| 24.10.2025 | 64,80 | 65,10 | 64,10 | 64,40 | -0,23% | 69.588,00 |
| 23.10.2025 | 64,00 | 64,80 | 64,00 | 64,55 | 0,31% | 146.161,00 |
| 22.10.2025 | 64,70 | 65,95 | 63,50 | 64,35 | 0,47% | 258.473,00 |
| 21.10.2025 | 60,30 | 65,80 | 59,85 | 64,05 | 6,31% | 467.635,00 |
| 20.10.2025 | 60,25 | 60,40 | 59,55 | 60,25 | 0,50% | 55.884,00 |
| 17.10.2025 | 59,90 | 60,20 | 58,85 | 59,95 | -0,50% | 104.135,00 |
| 16.10.2025 | 60,25 | 60,40 | 59,40 | 60,25 | 0,75% | 91.431,00 |
| 15.10.2025 | 59,25 | 59,90 | 58,95 | 59,80 | 2,31% | 116.802,00 |
| 14.10.2025 | 58,15 | 58,70 | 57,80 | 58,45 | -0,43% | 73.532,00 |
| 13.10.2025 | 57,60 | 59,30 | 57,35 | 58,70 | 2,71% | 141.282,00 |
| 10.10.2025 | 58,30 | 58,35 | 56,95 | 57,15 | -1,55% | 141.407,00 |
| 09.10.2025 | 58,65 | 59,10 | 58,05 | 58,05 | -1,28% | 73.600,00 |
| 08.10.2025 | 59,00 | 59,20 | 58,15 | 58,80 | -0,17% | 98.561,00 |
| 07.10.2025 | 58,75 | 60,00 | 58,00 | 58,90 | -2,64% | 213.142,00 |
| 06.10.2025 | 61,55 | 61,55 | 60,50 | 60,50 | -1,06% | 124.324,00 |
| 03.10.2025 | 60,45 | 61,65 | 60,25 | 61,15 | 1,92% | 144.670,00 |
| 02.10.2025 | 60,45 | 60,75 | 60,00 | 60,00 | 0,33% | 91.984,00 |
| 01.10.2025 | 58,80 | 60,10 | 58,55 | 59,80 | 2,84% | 135.095,00 |
| 30.09.2025 | 57,25 | 59,45 | 57,15 | 58,15 | 2,65% | 180.958,00 |
| 29.09.2025 | 56,15 | 56,85 | 56,10 | 56,65 | 1,07% | 64.160,00 |
| 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 |