74,750€
-2,61%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,55 | 77,20 | 73,85 | 74,75 | -2,61% | - |
| 19.12.2024 | 77,00 | 77,15 | 76,50 | 76,75 | -0,32% | - |
| 18.12.2024 | 76,45 | 77,25 | 76,25 | 77,00 | 0,72% | - |
| 17.12.2024 | 77,65 | 78,15 | 76,25 | 76,45 | -1,67% | - |
| 16.12.2024 | 77,95 | 78,85 | 76,85 | 77,75 | -0,13% | - |
| 13.12.2024 | 77,15 | 78,85 | 76,85 | 77,85 | 0,91% | - |
| 12.12.2024 | 76,50 | 77,45 | 76,40 | 77,15 | 0,85% | - |
| 11.12.2024 | 76,55 | 77,75 | 76,25 | 76,50 | -0,07% | - |
| 10.12.2024 | 76,55 | 77,25 | 76,25 | 76,55 | 0,07% | - |
| 09.12.2024 | 78,35 | 78,85 | 76,25 | 76,50 | -2,36% | - |
| 06.12.2024 | 78,05 | 79,25 | 77,90 | 78,35 | 0,38% | - |
| 05.12.2024 | 79,50 | 79,55 | 77,85 | 78,05 | -1,82% | - |
| 04.12.2024 | 78,15 | 79,65 | 78,15 | 79,50 | 1,66% | - |
| 03.12.2024 | 78,00 | 78,50 | 77,85 | 78,20 | 0,26% | - |
| 02.12.2024 | 78,05 | 78,30 | 77,85 | 78,00 | -0,32% | - |
| 29.11.2024 | 78,25 | 78,95 | 77,85 | 78,25 | -0,06% | - |
| 28.11.2024 | 77,80 | 79,05 | 77,80 | 78,30 | 0,64% | - |
| 27.11.2024 | 78,30 | 79,00 | 77,80 | 77,80 | -0,64% | - |
| 26.11.2024 | 79,15 | 79,25 | 78,15 | 78,30 | -1,32% | - |
| 25.11.2024 | 79,85 | 79,85 | 78,95 | 79,35 | -0,38% | - |
| 22.11.2024 | 78,55 | 80,25 | 78,45 | 79,65 | 1,40% | - |
| 21.11.2024 | 79,25 | 79,45 | 78,35 | 78,55 | -0,88% | 8,00 |
| 20.11.2024 | 80,85 | 81,15 | 78,95 | 79,25 | -1,86% | - |
| 19.11.2024 | 82,35 | 82,65 | 80,15 | 80,75 | -1,76% | - |
| 18.11.2024 | 82,25 | 82,60 | 81,80 | 82,20 | 0,00% | - |
| 15.11.2024 | 83,20 | 83,60 | 81,55 | 82,20 | -1,20% | - |
| 14.11.2024 | 84,65 | 84,85 | 83,05 | 83,20 | -1,71% | - |
| 13.11.2024 | 84,10 | 84,95 | 83,90 | 84,65 | 0,71% | - |
| 12.11.2024 | 83,60 | 84,85 | 83,45 | 84,05 | 0,18% | - |
| 11.11.2024 | 82,55 | 84,35 | 82,55 | 83,90 | 1,82% | - |
| 08.11.2024 | 79,75 | 82,65 | 79,60 | 82,40 | 3,32% | - |
| 07.11.2024 | 78,25 | 79,95 | 78,15 | 79,75 | 1,79% | - |
| 06.11.2024 | 78,45 | 79,20 | 77,85 | 78,35 | -0,63% | - |
| 05.11.2024 | 79,20 | 79,35 | 78,35 | 78,85 | -0,50% | - |
| 04.11.2024 | 79,90 | 80,30 | 78,80 | 79,25 | -0,69% | - |
| 01.11.2024 | 79,75 | 80,35 | 78,65 | 79,80 | 0,00% | - |
| 31.10.2024 | 80,40 | 81,25 | 78,45 | 79,80 | -0,75% | - |
| 30.10.2024 | 80,50 | 81,05 | 80,25 | 80,40 | -0,25% | - |
| 29.10.2024 | 82,80 | 83,25 | 80,55 | 80,60 | -2,66% | - |
| 28.10.2024 | 81,95 | 83,25 | 81,95 | 82,80 | 1,22% | - |
| 25.10.2024 | 81,95 | 82,05 | 80,65 | 81,80 | -0,18% | - |
| 24.10.2024 | 82,95 | 83,55 | 81,55 | 81,95 | -1,21% | 13,00 |
| 23.10.2024 | 83,45 | 83,60 | 81,65 | 82,95 | -0,54% | - |
| 22.10.2024 | 82,40 | 83,75 | 82,05 | 83,40 | 1,21% | - |
| 21.10.2024 | 83,35 | 84,00 | 81,85 | 82,40 | -1,14% | - |
| 18.10.2024 | 86,20 | 86,40 | 83,05 | 83,35 | -3,31% | - |
| 17.10.2024 | 86,00 | 86,95 | 85,90 | 86,20 | 0,17% | - |
| 16.10.2024 | 86,30 | 86,40 | 85,65 | 86,05 | -0,29% | - |
| 15.10.2024 | 86,15 | 86,45 | 85,65 | 86,30 | 0,23% | - |
| 14.10.2024 | 86,20 | 86,50 | 85,85 | 86,10 | -0,23% | - |
| 11.10.2024 | 86,60 | 86,90 | 85,90 | 86,30 | -0,35% | - |
| 10.10.2024 | 86,85 | 87,70 | 86,15 | 86,60 | -0,29% | - |
| 09.10.2024 | 85,80 | 87,65 | 85,65 | 86,85 | 1,28% | - |
| 08.10.2024 | 84,85 | 86,35 | 84,60 | 85,75 | 1,00% | - |
| 07.10.2024 | 85,05 | 85,80 | 84,45 | 84,90 | -0,18% | - |
| 04.10.2024 | 83,85 | 85,35 | 83,55 | 85,05 | 1,43% | 12,00 |
| 03.10.2024 | 83,95 | 84,90 | 83,25 | 83,85 | -0,47% | - |
| 02.10.2024 | 83,75 | 84,95 | 83,65 | 84,25 | 0,72% | - |
| 01.10.2024 | 84,75 | 84,85 | 83,25 | 83,65 | -1,30% | 12,00 |
| 30.09.2024 | 85,15 | 85,35 | 82,85 | 84,75 | -0,35% | - |
| 27.09.2024 | 86,05 | 86,05 | 84,70 | 85,05 | -1,10% | 16,00 |
| 26.09.2024 | 85,20 | 86,25 | 84,60 | 86,00 | 1,06% | - |
| 25.09.2024 | 85,05 | 85,60 | 82,95 | 85,10 | -0,18% | 36,00 |
| 24.09.2024 | 84,85 | 85,45 | 84,25 | 85,25 | 0,71% | - |
| 23.09.2024 | 82,65 | 85,35 | 81,65 | 84,65 | 2,61% | - |
| 20.09.2024 | 82,95 | 83,60 | 82,15 | 82,50 | -0,54% | - |
| 19.09.2024 | 83,65 | 84,40 | 82,85 | 82,95 | -0,54% | - |
| 18.09.2024 | 83,65 | 84,55 | 82,90 | 83,40 | -0,30% | - |
| 17.09.2024 | 82,40 | 86,65 | 82,40 | 83,65 | 1,46% | 6,00 |
| 16.09.2024 | 87,55 | 88,15 | 82,25 | 82,45 | -5,72% | 17,00 |
| 13.09.2024 | 94,05 | 94,15 | 85,50 | 87,45 | -7,02% | 129,00 |
| 12.09.2024 | 95,80 | 96,85 | 93,60 | 94,05 | -1,83% | - |
| 11.09.2024 | 96,25 | 98,25 | 93,85 | 95,80 | -0,57% | - |
| 10.09.2024 | 94,25 | 98,35 | 94,15 | 96,35 | 2,01% | 15,00 |
| 09.09.2024 | 91,65 | 94,55 | 91,65 | 94,45 | 3,17% | - |
| 06.09.2024 | 92,80 | 92,80 | 90,70 | 91,55 | -1,35% | - |
| 05.09.2024 | 93,25 | 93,85 | 92,25 | 92,80 | -0,59% | - |
| 04.09.2024 | 92,75 | 94,10 | 92,65 | 93,35 | 0,32% | - |
| 03.09.2024 | 93,90 | 94,65 | 92,90 | 93,05 | -0,91% | - |
| 02.09.2024 | 96,30 | 97,95 | 93,70 | 93,90 | -2,49% | 50,00 |
| 30.08.2024 | 92,85 | 96,75 | 92,85 | 96,30 | 3,72% | - |
| 29.08.2024 | 93,95 | 94,10 | 92,75 | 92,85 | -1,17% | - |
| 28.08.2024 | 94,30 | 94,60 | 93,65 | 93,95 | -0,37% | - |
| 27.08.2024 | 93,00 | 94,90 | 93,00 | 94,30 | 1,51% | - |
| 26.08.2024 | 94,00 | 94,75 | 92,75 | 92,90 | -1,38% | - |
| 23.08.2024 | 95,65 | 95,85 | 93,95 | 94,20 | -1,31% | - |
| 22.08.2024 | 93,75 | 95,65 | 93,75 | 95,45 | 1,70% | - |
| 21.08.2024 | 94,15 | 95,20 | 93,65 | 93,85 | -0,32% | - |
| 20.08.2024 | 95,10 | 95,50 | 93,60 | 94,15 | -1,00% | - |
| 19.08.2024 | 94,60 | 95,25 | 93,35 | 95,10 | 0,53% | - |
| 16.08.2024 | 94,75 | 96,05 | 94,45 | 94,60 | -0,16% | - |
| 15.08.2024 | 93,85 | 94,95 | 92,75 | 94,75 | 1,07% | - |
| 14.08.2024 | 93,85 | 94,30 | 92,95 | 93,75 | -0,11% | - |
| 13.08.2024 | 94,25 | 94,65 | 93,20 | 93,85 | -0,42% | - |
| 12.08.2024 | 94,55 | 95,15 | 93,55 | 94,25 | -0,21% | - |
| 09.08.2024 | 95,85 | 96,40 | 94,20 | 94,45 | -1,67% | - |
| 08.08.2024 | 96,85 | 97,55 | 94,70 | 96,05 | -0,62% | - |
| 07.08.2024 | 98,13 | 98,25 | 96,25 | 96,65 | -0,95% | - |
| 06.08.2024 | 96,00 | 98,15 | 94,75 | 97,58 | 1,43% | - |
| 05.08.2024 | 98,50 | 99,05 | 95,70 | 96,20 | -3,02% | - |