77,375€
0,49%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 77,23 | 77,48 | 76,23 | 77,43 | 0,55% | - |
| 13.02.2026 | 77,15 | 78,00 | 76,75 | 77,00 | -0,58% | 136.930,00 |
| 12.02.2026 | 77,40 | 78,10 | 76,55 | 77,45 | 0,39% | 188.904,00 |
| 11.02.2026 | 75,00 | 77,80 | 74,80 | 77,15 | 2,59% | 266.025,00 |
| 10.02.2026 | 74,60 | 75,70 | 74,30 | 75,20 | 0,94% | 156.705,00 |
| 09.02.2026 | 73,50 | 74,70 | 73,20 | 74,50 | 2,26% | 105.905,00 |
| 06.02.2026 | 72,55 | 73,30 | 71,85 | 72,85 | -0,21% | 88.913,00 |
| 05.02.2026 | 73,85 | 74,10 | 72,70 | 73,00 | -0,75% | 67.216,00 |
| 04.02.2026 | 72,60 | 74,30 | 71,95 | 73,55 | 0,96% | 95.486,00 |
| 03.02.2026 | 73,85 | 73,85 | 72,50 | 72,85 | 0,00% | 70.141,00 |
| 02.02.2026 | 71,70 | 73,35 | 71,60 | 72,85 | 1,32% | 81.262,00 |
| 30.01.2026 | 72,50 | 72,65 | 70,80 | 71,90 | -0,83% | 143.999,00 |
| 29.01.2026 | 72,80 | 73,10 | 72,45 | 72,50 | -0,34% | 60.433,00 |
| 28.01.2026 | 73,98 | 73,98 | 72,45 | 72,75 | -1,69% | 103.536,00 |
| 27.01.2026 | 73,10 | 74,15 | 73,05 | 74,00 | 1,86% | 111.596,00 |
| 26.01.2026 | 73,00 | 73,15 | 72,40 | 72,65 | -0,48% | 66.469,00 |
| 23.01.2026 | 73,70 | 73,80 | 72,10 | 73,00 | -0,82% | 128.011,00 |
| 22.01.2026 | 73,00 | 74,00 | 72,95 | 73,60 | 2,01% | 205.456,00 |
| 21.01.2026 | 72,40 | 72,90 | 71,75 | 72,15 | 0,07% | 83.880,00 |
| 20.01.2026 | 71,00 | 72,25 | 69,75 | 72,10 | 1,41% | 158.558,00 |
| 19.01.2026 | 71,00 | 71,75 | 70,20 | 71,10 | -1,52% | 100.274,00 |
| 16.01.2026 | 70,25 | 73,15 | 70,10 | 72,20 | 3,07% | 190.596,00 |
| 15.01.2026 | 69,90 | 70,55 | 69,05 | 70,05 | 0,21% | 89.641,00 |
| 14.01.2026 | 69,40 | 70,30 | 69,15 | 69,90 | 1,23% | 118.271,00 |
| 13.01.2026 | 69,10 | 69,30 | 68,05 | 69,05 | -0,07% | 100.457,00 |
| 12.01.2026 | 68,60 | 69,90 | 68,50 | 69,10 | 0,95% | 122.718,00 |
| 09.01.2026 | 68,40 | 68,90 | 67,75 | 68,45 | 0,44% | 90.352,00 |
| 08.01.2026 | 67,70 | 68,45 | 67,65 | 68,15 | 0,96% | 101.328,00 |
| 07.01.2026 | 66,30 | 67,55 | 66,20 | 67,50 | 2,27% | 165.652,00 |
| 06.01.2026 | 65,20 | 66,25 | 64,85 | 66,00 | 1,69% | 110.888,00 |
| 05.01.2026 | 64,00 | 65,45 | 63,50 | 64,90 | 2,45% | 158.907,00 |
| 02.01.2026 | 63,70 | 64,30 | 63,05 | 63,35 | -0,24% | 99.664,00 |
| 31.12.2025 | 63,30 | 63,60 | 63,25 | 63,50 | 0,16% | 20.514,00 |
| 30.12.2025 | 63,25 | 63,55 | 63,10 | 63,40 | 0,48% | 51.527,00 |
| 29.12.2025 | 63,00 | 63,65 | 62,80 | 63,10 | 0,64% | 86.827,00 |
| 24.12.2025 | 61,90 | 62,70 | 61,90 | 62,70 | 0,32% | 26.286,00 |
| 23.12.2025 | 62,65 | 63,00 | 62,25 | 62,50 | -0,16% | 128.810,00 |
| 22.12.2025 | 62,25 | 62,75 | 61,65 | 62,60 | 0,81% | 64.814,00 |
| 19.12.2025 | 61,65 | 62,15 | 60,95 | 62,10 | 0,32% | 227.419,00 |
| 18.12.2025 | 60,75 | 62,25 | 60,50 | 61,90 | 2,15% | 109.804,00 |
| 17.12.2025 | 60,55 | 61,20 | 60,15 | 60,60 | 0,08% | 71.835,00 |
| 16.12.2025 | 63,20 | 63,20 | 59,65 | 60,55 | -3,74% | 158.038,00 |
| 15.12.2025 | 62,25 | 63,25 | 62,25 | 62,90 | 1,04% | 113.940,00 |
| 12.12.2025 | 61,85 | 62,80 | 61,80 | 62,25 | 0,65% | 68.780,00 |
| 11.12.2025 | 61,85 | 62,20 | 61,45 | 61,85 | 0,65% | 77.290,00 |
| 10.12.2025 | 60,20 | 61,75 | 59,60 | 61,45 | 2,08% | 143.246,00 |
| 09.12.2025 | 60,40 | 60,95 | 60,15 | 60,20 | 0,00% | 65.144,00 |
| 08.12.2025 | 59,85 | 60,20 | 59,60 | 60,20 | 0,58% | 56.114,00 |
| 05.12.2025 | 60,10 | 60,90 | 59,85 | 59,85 | -0,25% | 87.177,00 |
| 04.12.2025 | 60,00 | 60,55 | 59,65 | 60,00 | 0,42% | 80.774,00 |
| 03.12.2025 | 59,30 | 59,95 | 59,25 | 59,75 | 0,93% | 61.527,00 |
| 02.12.2025 | 60,00 | 60,60 | 59,00 | 59,20 | -1,33% | 61.649,00 |
| 01.12.2025 | 59,15 | 60,85 | 59,15 | 60,00 | 0,93% | 122.282,00 |
| 28.11.2025 | 59,00 | 59,45 | 58,10 | 59,45 | 1,11% | 76.278,00 |
| 27.11.2025 | 59,10 | 59,15 | 58,55 | 58,80 | 0,17% | 45.535,00 |
| 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 |