57,700€
1,14%
Echtzeit-Aktienkurs Laboratorios Farmaceuticos Rovi SA
Bid:
Ask:
Aktienkurse zur Laboratorios Farmaceuticos Rovi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 57,05 | 57,98 | 56,70 | 57,70 | 1,14% | 10,00 |
| 21.08.2025 | 57,38 | 57,50 | 56,70 | 57,05 | -0,57% | 50,00 |
| 20.08.2025 | 57,23 | 57,63 | 56,88 | 57,38 | 0,26% | 150,00 |
| 19.08.2025 | 57,15 | 57,83 | 57,05 | 57,23 | 0,09% | 140,00 |
| 18.08.2025 | 56,70 | 57,33 | 56,43 | 57,18 | 0,93% | - |
| 15.08.2025 | 56,30 | 56,78 | 56,23 | 56,65 | 0,67% | - |
| 14.08.2025 | 55,78 | 56,63 | 55,53 | 56,28 | 0,85% | - |
| 13.08.2025 | 54,30 | 56,08 | 54,20 | 55,80 | 2,81% | 2,00 |
| 12.08.2025 | 53,75 | 54,28 | 53,75 | 54,28 | 1,02% | - |
| 11.08.2025 | 53,90 | 54,93 | 53,68 | 53,73 | -0,37% | - |
| 08.08.2025 | 53,13 | 53,98 | 53,08 | 53,93 | 1,51% | - |
| 07.08.2025 | 52,28 | 53,20 | 51,70 | 53,13 | 1,67% | - |
| 06.08.2025 | 53,18 | 53,38 | 51,73 | 52,25 | -1,65% | - |
| 05.08.2025 | 52,93 | 53,80 | 52,93 | 53,13 | 0,33% | - |
| 04.08.2025 | 53,28 | 53,68 | 52,85 | 52,95 | -0,61% | - |
| 01.08.2025 | 54,13 | 54,13 | 52,98 | 53,28 | -1,57% | 50,00 |
| 31.07.2025 | 55,35 | 56,00 | 54,10 | 54,13 | -2,08% | - |
| 30.07.2025 | 56,05 | 56,25 | 55,08 | 55,28 | -1,29% | - |
| 29.07.2025 | 56,95 | 57,58 | 55,58 | 56,00 | -1,58% | - |
| 28.07.2025 | 55,80 | 56,95 | 55,80 | 56,90 | 2,06% | - |
| 25.07.2025 | 56,83 | 57,23 | 54,98 | 55,75 | -1,98% | - |
| 24.07.2025 | 54,25 | 58,13 | 53,55 | 56,88 | 4,84% | 90,00 |
| 23.07.2025 | 53,18 | 55,05 | 53,08 | 54,25 | 2,41% | - |
| 22.07.2025 | 52,40 | 53,15 | 52,20 | 52,98 | 1,10% | - |
| 21.07.2025 | 52,63 | 52,95 | 52,18 | 52,40 | -0,52% | 79,00 |
| 18.07.2025 | 53,53 | 53,70 | 52,58 | 52,68 | -1,40% | - |
| 17.07.2025 | 55,03 | 55,20 | 52,78 | 53,43 | -2,91% | - |
| 16.07.2025 | 54,43 | 55,08 | 53,53 | 55,03 | 1,06% | - |
| 15.07.2025 | 54,73 | 55,20 | 54,38 | 54,45 | -0,50% | - |
| 14.07.2025 | 55,75 | 55,75 | 54,43 | 54,73 | -2,10% | 85,00 |
| 11.07.2025 | 56,05 | 56,38 | 55,53 | 55,90 | -0,27% | - |
| 10.07.2025 | 55,45 | 56,08 | 55,25 | 56,05 | 0,99% | - |
| 09.07.2025 | 54,95 | 55,68 | 54,63 | 55,50 | 0,95% | - |
| 08.07.2025 | 54,73 | 55,25 | 54,25 | 54,98 | 0,46% | - |
| 07.07.2025 | 56,05 | 56,50 | 54,45 | 54,73 | -2,36% | - |
| 04.07.2025 | 55,63 | 56,35 | 55,38 | 56,05 | 0,72% | - |
| 03.07.2025 | 55,85 | 56,23 | 55,45 | 55,65 | -0,36% | - |
| 02.07.2025 | 55,38 | 56,00 | 54,70 | 55,85 | 0,86% | - |
| 01.07.2025 | 54,88 | 55,48 | 54,63 | 55,38 | 0,91% | - |
| 30.06.2025 | 55,03 | 55,40 | 54,65 | 54,88 | -0,09% | - |
| 27.06.2025 | 54,53 | 55,05 | 54,08 | 54,93 | 0,83% | - |
| 26.06.2025 | 53,50 | 54,73 | 53,40 | 54,48 | 1,82% | - |
| 25.06.2025 | 54,15 | 54,25 | 53,28 | 53,50 | -1,20% | - |
| 24.06.2025 | 55,00 | 55,85 | 53,93 | 54,15 | -0,32% | - |
| 23.06.2025 | 54,85 | 54,88 | 53,48 | 54,33 | -1,14% | - |
| 20.06.2025 | 55,85 | 56,03 | 54,85 | 54,95 | -1,70% | - |
| 19.06.2025 | 54,98 | 56,05 | 54,50 | 55,90 | 1,54% | - |
| 18.06.2025 | 55,28 | 55,65 | 54,78 | 55,05 | -0,41% | - |
| 17.06.2025 | 55,85 | 56,28 | 54,95 | 55,28 | -1,21% | - |
| 16.06.2025 | 55,78 | 56,70 | 55,63 | 55,95 | 0,31% | - |
| 13.06.2025 | 56,43 | 56,98 | 55,68 | 55,78 | -2,11% | - |
| 12.06.2025 | 56,18 | 57,03 | 56,05 | 56,98 | 1,24% | - |
| 11.06.2025 | 56,40 | 56,55 | 55,90 | 56,28 | -0,22% | 18,00 |
| 10.06.2025 | 55,90 | 56,45 | 55,73 | 56,40 | 0,80% | - |
| 09.06.2025 | 55,58 | 56,05 | 55,35 | 55,95 | 0,67% | 10,00 |
| 06.06.2025 | 54,83 | 55,58 | 54,48 | 55,58 | 1,28% | - |
| 05.06.2025 | 55,50 | 55,73 | 54,68 | 54,88 | -1,35% | - |
| 04.06.2025 | 54,08 | 55,63 | 54,03 | 55,63 | 2,96% | 155,00 |
| 03.06.2025 | 54,13 | 54,28 | 53,48 | 54,03 | -0,28% | - |
| 02.06.2025 | 54,55 | 54,58 | 53,40 | 54,18 | -0,78% | - |
| 30.05.2025 | 52,90 | 54,68 | 52,68 | 54,60 | 3,21% | - |
| 29.05.2025 | 52,78 | 53,48 | 52,48 | 52,90 | 0,33% | - |
| 28.05.2025 | 52,73 | 53,33 | 52,35 | 52,73 | 0,09% | - |
| 27.05.2025 | 52,15 | 52,75 | 52,03 | 52,68 | 0,91% | - |
| 26.05.2025 | 51,63 | 52,48 | 51,63 | 52,20 | 1,21% | - |
| 23.05.2025 | 51,65 | 52,30 | 50,88 | 51,58 | -0,43% | - |
| 22.05.2025 | 52,43 | 52,90 | 51,55 | 51,80 | -1,43% | 140,00 |
| 21.05.2025 | 52,80 | 53,55 | 52,45 | 52,55 | -0,52% | - |
| 20.05.2025 | 52,05 | 52,88 | 51,95 | 52,83 | 1,25% | - |
| 19.05.2025 | 52,70 | 52,98 | 51,60 | 52,18 | -1,46% | - |
| 16.05.2025 | 52,43 | 52,95 | 52,38 | 52,95 | 0,91% | - |
| 15.05.2025 | 52,78 | 53,00 | 52,10 | 52,48 | -0,66% | - |
| 14.05.2025 | 53,43 | 53,80 | 52,58 | 52,83 | -1,12% | - |
| 13.05.2025 | 54,20 | 54,68 | 53,30 | 53,43 | -1,61% | - |
| 12.05.2025 | 52,85 | 54,30 | 52,38 | 54,30 | 2,84% | - |
| 09.05.2025 | 52,78 | 53,43 | 52,63 | 52,80 | 0,09% | 10,00 |
| 08.05.2025 | 51,38 | 54,30 | 51,38 | 52,75 | 2,68% | 140,00 |
| 07.05.2025 | 52,20 | 52,48 | 50,88 | 51,38 | -1,58% | - |
| 06.05.2025 | 52,45 | 53,00 | 51,78 | 52,20 | -0,57% | - |
| 05.05.2025 | 52,18 | 53,10 | 51,95 | 52,50 | 0,53% | 162,00 |
| 02.05.2025 | 51,83 | 52,43 | 51,63 | 52,23 | 0,77% | - |
| 30.04.2025 | 51,50 | 52,25 | 51,38 | 51,83 | 0,53% | - |
| 29.04.2025 | 51,30 | 51,65 | 50,70 | 51,55 | 0,49% | - |
| 28.04.2025 | 51,45 | 51,70 | 50,98 | 51,30 | -0,19% | - |
| 25.04.2025 | 51,35 | 51,43 | 50,88 | 51,40 | 0,19% | - |
| 24.04.2025 | 50,63 | 51,35 | 50,40 | 51,30 | 1,33% | - |
| 23.04.2025 | 49,85 | 50,83 | 49,68 | 50,63 | 1,55% | - |
| 22.04.2025 | 49,10 | 49,92 | 48,53 | 49,85 | 1,20% | - |
| 17.04.2025 | 48,89 | 49,69 | 48,33 | 49,26 | 0,76% | - |
| 16.04.2025 | 49,71 | 50,02 | 48,61 | 48,89 | -1,89% | - |
| 15.04.2025 | 49,07 | 50,08 | 48,95 | 49,83 | 1,59% | - |
| 14.04.2025 | 49,26 | 49,60 | 48,60 | 49,05 | -0,37% | - |
| 11.04.2025 | 48,46 | 49,37 | 47,48 | 49,23 | 1,59% | - |
| 10.04.2025 | 50,25 | 50,25 | 47,11 | 48,46 | -3,61% | - |
| 09.04.2025 | 46,69 | 50,60 | 45,55 | 50,28 | 7,47% | - |
| 08.04.2025 | 47,48 | 49,50 | 45,97 | 46,78 | -1,52% | 21,00 |
| 07.04.2025 | 47,45 | 49,05 | 46,06 | 47,50 | -1,55% | - |
| 04.04.2025 | 51,15 | 51,33 | 48,25 | 48,25 | -5,67% | 147,00 |
| 03.04.2025 | 49,99 | 51,85 | 49,19 | 51,15 | 1,09% | - |
| 02.04.2025 | 51,40 | 51,45 | 50,25 | 50,60 | -1,56% | 98,00 |