87,200€
-0,23%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 88,25 | 89,45 | 87,05 | 87,20 | -0,23% | - |
| 29.10.2026 | 82,10 | 87,40 | 82,10 | 87,40 | 8,57% | 310,00 |
| 28.10.2026 | 80,00 | 80,50 | 80,00 | 80,50 | 0,88% | 14,00 |
| 27.10.2026 | 80,40 | 81,40 | 79,70 | 79,80 | -0,87% | - |
| 26.10.2026 | 80,00 | 82,05 | 79,90 | 80,50 | 1,07% | - |
| 23.10.2026 | 78,15 | 79,80 | 78,15 | 79,65 | 3,04% | - |
| 22.10.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -2,77% | 10,00 |
| 21.10.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -0,62% | 120,00 |
| 20.10.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 2,76% | 10,00 |
| 19.10.2026 | 78,00 | 78,80 | 76,70 | 77,85 | -0,70% | - |
| 16.10.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -1,07% | 2,00 |
| 15.10.2026 | 77,30 | 79,45 | 77,30 | 79,25 | 1,80% | - |
| 14.10.2026 | 76,60 | 78,15 | 75,90 | 77,85 | 1,90% | - |
| 13.10.2026 | 75,40 | 76,40 | 75,40 | 76,40 | 2,00% | 11,00 |
| 12.10.2026 | 78,00 | 78,00 | 74,90 | 74,90 | -2,66% | - |
| 09.10.2026 | 76,00 | 76,95 | 75,60 | 76,95 | 0,72% | - |
| 08.10.2026 | 76,40 | 76,40 | 76,40 | 76,40 | 0,66% | 12,00 |
| 07.10.2026 | 76,00 | 76,00 | 75,90 | 75,90 | 0,13% | 147,00 |
| 06.10.2026 | 73,95 | 76,10 | 73,90 | 75,80 | 2,71% | - |
| 05.10.2026 | 73,60 | 74,75 | 73,30 | 73,80 | 0,00% | - |
| 02.10.2026 | 73,50 | 74,15 | 72,10 | 73,80 | -1,07% | - |
| 01.10.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,32% | 1,00 |
| 30.09.2026 | 76,70 | 76,80 | 75,55 | 75,60 | -1,11% | - |
| 29.09.2026 | 74,90 | 77,10 | 74,65 | 76,45 | 1,39% | - |
| 28.09.2026 | 75,50 | 75,85 | 74,60 | 75,40 | -0,66% | - |
| 25.09.2026 | 76,20 | 76,30 | 75,40 | 75,90 | -0,07% | - |
| 24.09.2026 | 75,10 | 76,25 | 75,00 | 75,95 | 0,66% | - |
| 23.09.2026 | 75,90 | 76,10 | 75,10 | 75,45 | -0,53% | - |
| 22.09.2026 | 74,70 | 76,70 | 74,25 | 75,85 | 1,34% | - |
| 21.09.2026 | 74,10 | 74,95 | 73,90 | 74,85 | 0,34% | - |
| 18.09.2026 | 76,30 | 76,30 | 74,60 | 74,60 | -2,48% | 347,00 |
| 17.09.2026 | 76,50 | 77,40 | 76,30 | 76,50 | 0,00% | 246,00 |
| 16.09.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,92% | 70,00 |
| 15.09.2026 | 77,00 | 77,00 | 75,80 | 75,80 | -2,94% | 283,00 |
| 14.09.2026 | 78,70 | 79,40 | 78,10 | 78,10 | 1,30% | 177,00 |
| 11.09.2026 | 68,70 | 78,40 | 68,70 | 77,10 | 13,38% | 1.046,00 |
| 10.09.2026 | 67,90 | 68,00 | 67,90 | 68,00 | 1,42% | 32,00 |
| 09.09.2026 | 67,05 | 67,35 | 66,75 | 67,05 | -0,15% | - |
| 08.09.2026 | 67,30 | 67,95 | 67,15 | 67,15 | -0,74% | - |
| 07.09.2026 | 68,50 | 68,70 | 67,45 | 67,65 | -1,81% | - |
| 04.09.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -1,50% | 1,00 |
| 03.09.2026 | 70,00 | 70,70 | 69,80 | 69,95 | -0,36% | - |