59,175€
-1,21%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 60,05 | 60,25 | 59,28 | 59,60 | -0,50% | - |
| 28.05.2026 | 60,10 | 60,10 | 59,10 | 59,90 | -0,58% | 141.541,00 |
| 27.05.2026 | 60,50 | 61,10 | 60,25 | 60,25 | 0,08% | 90.997,00 |
| 26.05.2026 | 60,25 | 60,95 | 59,95 | 60,20 | 0,17% | 103.258,00 |
| 25.05.2026 | 59,55 | 60,35 | 59,45 | 60,10 | 1,78% | 196.795,00 |
| 22.05.2026 | 60,35 | 60,35 | 58,75 | 59,05 | -1,25% | 120.836,00 |
| 21.05.2026 | 60,20 | 60,20 | 59,30 | 59,80 | -0,25% | 118.866,00 |
| 20.05.2026 | 58,05 | 59,95 | 58,00 | 59,95 | 3,01% | 170.042,00 |
| 19.05.2026 | 58,30 | 58,80 | 57,80 | 58,20 | -0,68% | 128.034,00 |
| 18.05.2026 | 58,20 | 59,20 | 58,10 | 58,60 | -0,59% | 161.070,00 |
| 15.05.2026 | 59,45 | 59,45 | 58,45 | 58,95 | -0,76% | 146.317,00 |
| 14.05.2026 | 59,90 | 60,40 | 59,35 | 59,40 | -0,75% | 162.305,00 |
| 13.05.2026 | 60,90 | 61,10 | 59,50 | 59,85 | -2,05% | 214.879,00 |
| 12.05.2026 | 62,00 | 62,35 | 61,00 | 61,10 | -1,61% | 230.293,00 |
| 11.05.2026 | 63,15 | 63,75 | 62,10 | 62,10 | -1,19% | 226.358,00 |
| 08.05.2026 | 63,00 | 63,60 | 61,50 | 62,85 | -0,32% | 225.060,00 |
| 07.05.2026 | 66,05 | 66,05 | 61,00 | 63,05 | -6,04% | 831.603,00 |
| 06.05.2026 | 71,95 | 72,40 | 66,50 | 67,10 | -16,02% | 850.190,00 |
| 05.05.2026 | 79,65 | 80,45 | 79,65 | 79,90 | 0,63% | 63.033,00 |
| 04.05.2026 | 80,05 | 80,05 | 78,75 | 79,40 | 0,00% | 60.971,00 |
| 30.04.2026 | 78,00 | 80,00 | 77,95 | 79,40 | 0,95% | 115.175,00 |
| 29.04.2026 | 79,85 | 79,85 | 77,85 | 78,65 | -1,32% | 115.367,00 |
| 28.04.2026 | 80,35 | 80,35 | 78,40 | 79,70 | -1,24% | 164.818,00 |
| 27.04.2026 | 81,00 | 82,00 | 80,70 | 80,70 | -0,49% | 87.001,00 |
| 24.04.2026 | 84,25 | 84,50 | 80,30 | 81,10 | -4,48% | 205.552,00 |
| 23.04.2026 | 85,25 | 86,15 | 84,25 | 84,90 | -0,53% | 114.823,00 |
| 22.04.2026 | 85,45 | 86,20 | 84,50 | 85,35 | -0,06% | 71.567,00 |
| 21.04.2026 | 85,80 | 86,70 | 85,05 | 85,40 | -0,18% | 121.705,00 |
| 20.04.2026 | 84,60 | 85,55 | 84,10 | 85,55 | 0,53% | 56.251,00 |
| 17.04.2026 | 84,15 | 85,40 | 84,15 | 85,10 | 1,01% | 80.036,00 |
| 16.04.2026 | 85,05 | 85,05 | 83,55 | 84,25 | -0,41% | 144.988,00 |
| 15.04.2026 | 85,30 | 85,85 | 83,95 | 84,60 | -0,29% | 112.411,00 |
| 14.04.2026 | 84,55 | 85,05 | 84,20 | 84,85 | 1,19% | 83.555,00 |
| 13.04.2026 | 82,60 | 83,90 | 82,50 | 83,85 | 0,60% | 69.581,00 |
| 10.04.2026 | 82,40 | 83,85 | 82,40 | 83,35 | 1,09% | 77.788,00 |
| 09.04.2026 | 82,80 | 83,10 | 82,00 | 82,45 | -0,12% | 59.854,00 |
| 08.04.2026 | 83,80 | 84,00 | 81,55 | 82,55 | 2,10% | 106.415,00 |
| 07.04.2026 | 81,75 | 82,75 | 80,00 | 80,85 | -2,18% | 87.549,00 |
| 02.04.2026 | 81,40 | 82,80 | 81,40 | 82,65 | 0,36% | 74.681,00 |
| 01.04.2026 | 82,50 | 82,90 | 81,85 | 82,35 | 1,98% | 124.647,00 |
| 31.03.2026 | 79,65 | 81,20 | 79,30 | 80,75 | 1,19% | 103.535,00 |
| 30.03.2026 | 78,25 | 79,95 | 78,25 | 79,80 | 1,14% | 88.929,00 |
| 27.03.2026 | 79,75 | 80,00 | 78,35 | 78,90 | -0,57% | 126.063,00 |
| 26.03.2026 | 78,80 | 79,65 | 78,50 | 79,35 | 0,06% | 51.844,00 |
| 25.03.2026 | 78,80 | 79,65 | 78,05 | 79,30 | 0,95% | 74.970,00 |
| 24.03.2026 | 78,55 | 78,90 | 77,55 | 78,55 | 0,71% | 77.240,00 |
| 23.03.2026 | 76,60 | 79,65 | 75,60 | 78,00 | -0,51% | 119.956,00 |
| 20.03.2026 | 78,80 | 80,40 | 77,80 | 78,40 | -0,76% | 115.714,00 |
| 19.03.2026 | 80,10 | 80,20 | 78,35 | 79,00 | -1,86% | 219.749,00 |
| 18.03.2026 | 80,60 | 81,80 | 80,05 | 80,50 | 0,63% | 106.801,00 |
| 17.03.2026 | 79,75 | 80,85 | 79,30 | 80,00 | 0,19% | 114.235,00 |
| 16.03.2026 | 78,40 | 80,40 | 78,25 | 79,85 | 1,08% | 93.717,00 |
| 13.03.2026 | 80,10 | 81,05 | 78,90 | 79,00 | -1,25% | 114.709,00 |
| 12.03.2026 | 79,70 | 80,10 | 79,15 | 80,00 | 0,19% | 160.854,00 |
| 11.03.2026 | 81,00 | 81,40 | 78,50 | 79,85 | -3,85% | 265.887,00 |
| 10.03.2026 | 82,15 | 83,55 | 81,75 | 83,05 | 3,42% | 116.249,00 |
| 09.03.2026 | 78,25 | 80,45 | 77,00 | 80,30 | -0,68% | 103.716,00 |
| 06.03.2026 | 80,70 | 81,05 | 79,65 | 80,85 | 0,19% | 112.509,00 |
| 05.03.2026 | 81,55 | 82,25 | 79,95 | 80,70 | -0,68% | 158.416,00 |
| 04.03.2026 | 80,10 | 82,15 | 79,75 | 81,25 | -0,31% | 153.123,00 |
| 03.03.2026 | 82,00 | 82,45 | 80,35 | 81,50 | -1,93% | 221.239,00 |
| 02.03.2026 | 82,05 | 84,00 | 81,45 | 83,10 | -1,95% | 153.470,00 |
| 27.02.2026 | 84,40 | 85,00 | 83,85 | 84,75 | 0,18% | 155.932,00 |
| 26.02.2026 | 82,50 | 84,90 | 81,75 | 84,60 | 3,11% | 411.199,00 |
| 25.02.2026 | 78,40 | 82,75 | 77,90 | 82,05 | 4,92% | 336.784,00 |
| 24.02.2026 | 77,45 | 78,35 | 76,70 | 78,20 | 0,32% | 105.194,00 |
| 23.02.2026 | 78,40 | 78,55 | 77,10 | 77,95 | -0,76% | 102.790,00 |
| 20.02.2026 | 79,30 | 79,30 | 78,00 | 78,55 | -0,63% | 78.305,00 |
| 19.02.2026 | 79,00 | 79,85 | 78,50 | 79,05 | 0,64% | 103.688,00 |
| 18.02.2026 | 77,65 | 79,30 | 77,45 | 78,55 | 1,22% | 148.238,00 |
| 17.02.2026 | 77,50 | 77,60 | 76,40 | 77,60 | 0,39% | 91.461,00 |
| 16.02.2026 | 77,20 | 77,50 | 76,25 | 77,30 | 0,39% | 63.792,00 |
| 13.02.2026 | 77,15 | 78,00 | 76,65 | 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 | 72,40 | 72,50 | -0,68% | 60.433,00 |
| 28.01.2026 | 74,00 | 74,00 | 72,45 | 73,00 | -1,35% | 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 |