57,500€
1,68%
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 | 56,95 | 58,00 | 56,78 | 57,73 | 1,23% | - |
| 21.08.2025 | 57,33 | 57,50 | 56,70 | 57,03 | -0,61% | - |
| 20.08.2025 | 57,13 | 57,65 | 56,85 | 57,38 | -0,17% | - |
| 19.08.2025 | 57,08 | 57,85 | 57,05 | 57,48 | 0,61% | - |
| 18.08.2025 | 56,73 | 57,23 | 56,45 | 57,13 | 1,42% | - |
| 15.08.2025 | 56,35 | 56,80 | 56,20 | 56,33 | 0,54% | - |
| 14.08.2025 | 55,58 | 56,65 | 55,58 | 56,03 | 0,13% | - |
| 13.08.2025 | 54,30 | 56,05 | 54,20 | 55,95 | 3,23% | - |
| 12.08.2025 | 53,93 | 54,25 | 53,83 | 54,20 | 0,79% | - |
| 11.08.2025 | 53,98 | 54,95 | 53,65 | 53,78 | 0,00% | - |
| 08.08.2025 | 53,08 | 53,93 | 53,08 | 53,78 | 1,46% | - |
| 07.08.2025 | 52,53 | 53,18 | 51,68 | 53,00 | 2,07% | - |
| 06.08.2025 | 53,33 | 53,38 | 51,73 | 51,93 | -2,21% | - |
| 05.08.2025 | 53,10 | 53,83 | 53,00 | 53,10 | -0,33% | - |
| 04.08.2025 | 53,58 | 53,68 | 52,93 | 53,28 | 0,47% | - |
| 01.08.2025 | 53,88 | 54,10 | 52,95 | 53,03 | -2,08% | - |
| 31.07.2025 | 55,33 | 56,00 | 54,15 | 54,15 | -2,04% | - |
| 30.07.2025 | 55,98 | 56,28 | 55,15 | 55,28 | -0,76% | - |
| 29.07.2025 | 57,13 | 57,58 | 55,58 | 55,70 | -2,02% | - |
| 28.07.2025 | 56,25 | 56,98 | 56,05 | 56,85 | 2,48% | - |
| 25.07.2025 | 56,83 | 57,23 | 54,98 | 55,48 | -2,89% | - |
| 24.07.2025 | 54,18 | 58,13 | 53,55 | 57,13 | 5,25% | - |
| 23.07.2025 | 53,53 | 54,58 | 53,05 | 54,28 | 2,74% | 188,00 |
| 22.07.2025 | 52,35 | 53,18 | 52,18 | 52,83 | 0,81% | - |
| 21.07.2025 | 52,68 | 52,88 | 52,15 | 52,40 | -0,80% | - |
| 18.07.2025 | 53,58 | 53,70 | 52,70 | 52,83 | -0,84% | - |
| 17.07.2025 | 55,15 | 55,20 | 52,80 | 53,28 | -1,75% | - |
| 16.07.2025 | 54,30 | 54,50 | 53,53 | 54,23 | -0,37% | - |
| 15.07.2025 | 54,83 | 55,20 | 54,35 | 54,43 | -0,18% | - |
| 14.07.2025 | 54,98 | 55,05 | 54,40 | 54,53 | -2,28% | - |
| 11.07.2025 | 55,83 | 56,40 | 55,50 | 55,80 | -0,36% | - |
| 10.07.2025 | 55,38 | 56,05 | 55,23 | 56,00 | 1,13% | - |
| 09.07.2025 | 54,88 | 55,70 | 54,63 | 55,38 | 0,54% | - |
| 08.07.2025 | 54,88 | 55,20 | 54,23 | 55,08 | 0,41% | - |
| 07.07.2025 | 56,35 | 56,50 | 54,43 | 54,85 | -2,10% | - |
| 04.07.2025 | 55,63 | 56,35 | 55,35 | 56,03 | 0,72% | - |
| 03.07.2025 | 55,85 | 56,28 | 55,43 | 55,63 | -0,40% | - |
| 02.07.2025 | 55,63 | 55,98 | 54,68 | 55,85 | 1,18% | - |
| 01.07.2025 | 54,88 | 55,35 | 54,60 | 55,20 | 0,91% | - |
| 30.06.2025 | 54,98 | 55,33 | 54,63 | 54,70 | -0,14% | - |
| 27.06.2025 | 54,55 | 55,00 | 54,08 | 54,78 | 1,01% | - |
| 26.06.2025 | 53,63 | 54,70 | 53,48 | 54,23 | 1,31% | - |
| 25.06.2025 | 54,13 | 54,23 | 53,25 | 53,53 | -1,06% | - |
| 24.06.2025 | 55,05 | 55,83 | 53,90 | 54,10 | 0,37% | - |
| 23.06.2025 | 54,75 | 54,85 | 53,48 | 53,90 | -2,27% | - |
| 20.06.2025 | 55,83 | 56,28 | 54,95 | 55,15 | 0,23% | - |
| 19.06.2025 | 54,68 | 55,65 | 54,50 | 55,03 | -0,05% | - |
| 18.06.2025 | 55,45 | 55,65 | 54,75 | 55,05 | -0,90% | - |
| 17.06.2025 | 55,73 | 56,28 | 54,95 | 55,55 | -1,16% | - |
| 16.06.2025 | 55,95 | 56,70 | 55,60 | 56,20 | 0,67% | - |
| 13.06.2025 | 56,05 | 56,78 | 55,68 | 55,83 | -1,85% | - |
| 12.06.2025 | 56,05 | 56,95 | 56,05 | 56,88 | 0,98% | - |
| 11.06.2025 | 56,33 | 56,55 | 55,88 | 56,33 | 0,31% | - |
| 10.06.2025 | 55,93 | 56,43 | 55,73 | 56,15 | 0,54% | - |
| 09.06.2025 | 55,48 | 55,98 | 55,35 | 55,85 | 0,90% | - |
| 06.06.2025 | 55,03 | 55,48 | 54,50 | 55,35 | 0,54% | - |
| 05.06.2025 | 55,48 | 55,70 | 54,68 | 55,05 | -1,03% | - |
| 04.06.2025 | 54,13 | 55,65 | 54,03 | 55,63 | 3,49% | - |
| 03.06.2025 | 54,03 | 54,30 | 53,48 | 53,75 | 0,00% | - |
| 02.06.2025 | 54,25 | 54,60 | 53,40 | 53,75 | -1,29% | - |
| 30.05.2025 | 52,98 | 54,65 | 52,65 | 54,45 | 3,32% | - |
| 29.05.2025 | 53,38 | 53,48 | 52,50 | 52,70 | 0,14% | - |
| 28.05.2025 | 52,58 | 53,35 | 52,30 | 52,63 | 0,57% | - |
| 27.05.2025 | 52,25 | 52,78 | 52,00 | 52,33 | 0,29% | - |
| 26.05.2025 | 52,28 | 52,43 | 51,95 | 52,18 | 1,07% | - |
| 23.05.2025 | 51,83 | 52,30 | 50,85 | 51,63 | -0,43% | - |
| 22.05.2025 | 52,63 | 52,95 | 51,53 | 51,85 | -1,75% | - |
| 21.05.2025 | 52,63 | 53,55 | 52,48 | 52,78 | 0,19% | - |
| 20.05.2025 | 51,95 | 52,85 | 51,95 | 52,68 | 1,44% | - |
| 19.05.2025 | 52,73 | 52,98 | 51,55 | 51,93 | -1,38% | - |
| 16.05.2025 | 52,45 | 52,98 | 52,35 | 52,65 | 0,72% | - |
| 15.05.2025 | 52,63 | 53,03 | 52,08 | 52,28 | -0,67% | - |
| 14.05.2025 | 53,38 | 53,83 | 52,55 | 52,63 | -1,68% | - |
| 13.05.2025 | 54,05 | 54,83 | 53,28 | 53,53 | -0,93% | - |
| 12.05.2025 | 52,70 | 54,25 | 52,33 | 54,03 | 2,27% | - |
| 09.05.2025 | 52,90 | 53,45 | 52,63 | 52,83 | 2,77% | - |
| 08.05.2025 | 51,53 | 54,30 | 51,40 | 51,40 | 0,54% | - |
| 07.05.2025 | 52,38 | 52,48 | 50,10 | 51,13 | -1,45% | - |
| 06.05.2025 | 52,38 | 52,68 | 51,75 | 51,88 | -1,19% | - |
| 05.05.2025 | 52,00 | 52,68 | 51,95 | 52,50 | 0,57% | - |
| 02.05.2025 | 51,78 | 52,45 | 51,63 | 52,20 | 1,16% | - |
| 30.04.2025 | 52,15 | 52,20 | 51,40 | 51,60 | 0,39% | - |
| 29.04.2025 | 51,28 | 51,58 | 50,68 | 51,40 | 0,69% | - |
| 28.04.2025 | 51,13 | 51,73 | 50,95 | 51,05 | -0,39% | - |
| 25.04.2025 | 51,33 | 51,35 | 50,85 | 51,25 | -0,15% | - |
| 24.04.2025 | 50,50 | 51,33 | 50,43 | 51,33 | 1,43% | - |
| 23.04.2025 | 50,35 | 50,85 | 49,65 | 50,60 | 1,77% | - |
| 22.04.2025 | 49,16 | 49,85 | 48,49 | 49,72 | 1,22% | - |
| 17.04.2025 | 49,41 | 49,55 | 48,12 | 49,12 | -0,32% | - |
| 16.04.2025 | 49,03 | 50,06 | 49,03 | 49,28 | -1,52% | - |
| 15.04.2025 | 48,99 | 50,14 | 48,97 | 50,04 | 1,40% | - |
| 14.04.2025 | 49,43 | 49,62 | 48,59 | 49,35 | 1,59% | - |
| 11.04.2025 | 48,63 | 48,87 | 47,45 | 48,58 | 1,06% | - |
| 10.04.2025 | 49,80 | 49,91 | 47,42 | 48,07 | -4,10% | - |
| 09.04.2025 | 46,43 | 50,58 | 45,51 | 50,13 | 4,32% | - |
| 08.04.2025 | 48,37 | 48,64 | 46,48 | 48,05 | 1,84% | - |
| 07.04.2025 | 46,91 | 49,06 | 46,19 | 47,18 | -3,71% | - |
| 04.04.2025 | 51,13 | 51,33 | 48,25 | 49,00 | -4,20% | - |
| 03.04.2025 | 49,25 | 51,88 | 49,18 | 51,15 | 1,19% | - |
| 02.04.2025 | 51,28 | 51,33 | 50,25 | 50,55 | -2,13% | - |