75,800€
1,20%
Echtzeit-Aktienkurs VETOQUINOL INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VETOQUINOL INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 77,20 | 77,20 | 76,20 | 76,50 | 2,14% | - |
| 29.09.2026 | 75,05 | 75,05 | 74,60 | 74,90 | -0,40% | - |
| 28.09.2026 | 75,45 | 75,85 | 74,45 | 75,20 | -1,38% | - |
| 25.09.2026 | 75,80 | 76,30 | 75,80 | 76,25 | 1,33% | - |
| 24.09.2026 | 75,20 | 75,35 | 75,00 | 75,25 | -0,86% | - |
| 23.09.2026 | 75,80 | 76,10 | 75,60 | 75,90 | 1,61% | - |
| 22.09.2026 | 74,85 | 74,85 | 74,70 | 74,70 | -0,13% | - |
| 21.09.2026 | 73,65 | 74,95 | 73,65 | 74,80 | -2,48% | - |
| 18.09.2026 | 76,55 | 76,70 | 76,55 | 76,70 | -0,39% | - |
| 17.09.2026 | 75,60 | 77,40 | 75,60 | 77,00 | 1,99% | - |
| 16.09.2026 | 77,00 | 77,55 | 75,35 | 75,50 | -0,20% | - |
| 15.09.2026 | 78,35 | 78,95 | 75,40 | 75,65 | -2,64% | - |
| 14.09.2026 | 77,05 | 79,30 | 76,10 | 77,70 | 0,13% | - |
| 11.09.2026 | 68,35 | 78,60 | 68,25 | 77,60 | 16,34% | 605,00 |
| 10.09.2026 | 66,25 | 66,70 | 66,25 | 66,70 | 0,83% | - |
| 09.09.2026 | 66,90 | 67,40 | 66,15 | 66,15 | -1,93% | - |
| 08.09.2026 | 68,20 | 68,20 | 67,30 | 67,45 | -1,10% | 16,00 |
| 07.09.2026 | 68,75 | 68,75 | 67,45 | 68,20 | -0,66% | 108,00 |
| 04.09.2026 | 69,85 | 70,30 | 68,60 | 68,65 | -2,97% | - |
| 03.09.2026 | 70,50 | 70,75 | 69,70 | 70,75 | 0,50% | - |
| 02.09.2026 | 70,20 | 70,70 | 69,50 | 70,40 | 0,79% | - |
| 01.09.2026 | 70,05 | 70,55 | 69,05 | 69,85 | -0,29% | - |
| 31.08.2026 | 69,25 | 70,80 | 69,05 | 70,05 | 0,86% | - |
| 28.08.2026 | 70,65 | 71,40 | 69,45 | 69,45 | -2,39% | 333,00 |
| 27.08.2026 | 71,80 | 73,00 | 71,10 | 71,15 | 0,57% | 1.200,00 |
| 26.08.2026 | 70,60 | 70,75 | 70,60 | 70,75 | 0,14% | - |
| 25.08.2026 | 70,40 | 70,75 | 70,40 | 70,65 | 0,21% | - |
| 24.08.2026 | 70,60 | 70,60 | 70,50 | 70,50 | -0,63% | - |
| 21.08.2026 | 70,95 | 71,05 | 70,95 | 70,95 | 0,14% | - |
| 20.08.2026 | 71,85 | 72,10 | 70,75 | 70,85 | -1,87% | 76,00 |
| 19.08.2026 | 70,65 | 72,20 | 70,20 | 72,20 | 2,12% | 39,00 |
| 18.08.2026 | 70,45 | 70,85 | 70,45 | 70,70 | -0,84% | - |
| 17.08.2026 | 71,65 | 71,75 | 71,10 | 71,30 | -0,14% | - |
| 14.08.2026 | 71,40 | 72,15 | 70,70 | 71,40 | -0,07% | 52,00 |
| 13.08.2026 | 71,50 | 72,00 | 71,45 | 71,45 | 0,00% | - |
| 12.08.2026 | 71,80 | 72,55 | 71,30 | 71,45 | -0,76% | - |
| 11.08.2026 | 72,30 | 72,35 | 71,55 | 72,00 | -1,23% | - |
| 10.08.2026 | 73,10 | 73,10 | 72,90 | 72,90 | -1,02% | - |
| 07.08.2026 | 71,80 | 73,65 | 70,70 | 73,65 | 2,79% | - |
| 06.08.2026 | 71,40 | 72,40 | 70,80 | 71,65 | 0,35% | - |
| 05.08.2026 | 72,55 | 73,40 | 71,05 | 71,40 | -1,45% | - |
| 04.08.2026 | 72,35 | 73,05 | 72,15 | 72,45 | -2,36% | - |
| 03.08.2026 | 73,10 | 74,70 | 73,10 | 74,20 | 1,37% | - |
| 31.07.2026 | 73,70 | 74,25 | 72,25 | 73,20 | -0,41% | - |
| 30.07.2026 | 72,60 | 73,60 | 72,35 | 73,50 | 0,75% | - |
| 29.07.2026 | 73,00 | 73,55 | 72,30 | 72,95 | 0,76% | - |
| 28.07.2026 | 72,50 | 72,50 | 72,40 | 72,40 | 0,21% | - |
| 27.07.2026 | 72,85 | 73,30 | 71,65 | 72,25 | 0,98% | - |
| 24.07.2026 | 71,50 | 71,90 | 71,05 | 71,55 | 0,21% | - |
| 23.07.2026 | 71,55 | 71,65 | 70,70 | 71,40 | -0,70% | - |
| 22.07.2026 | 71,75 | 72,35 | 71,50 | 71,90 | 0,21% | - |
| 21.07.2026 | 71,25 | 71,85 | 70,55 | 71,75 | 1,20% | - |
| 20.07.2026 | 72,20 | 72,20 | 70,50 | 70,90 | -1,80% | - |
| 17.07.2026 | 72,00 | 73,30 | 71,85 | 72,20 | -1,16% | - |
| 16.07.2026 | 72,75 | 73,45 | 72,40 | 73,05 | 0,55% | - |
| 15.07.2026 | 72,00 | 72,80 | 71,05 | 72,65 | 0,90% | - |
| 14.07.2026 | 72,35 | 72,70 | 72,00 | 72,00 | -1,44% | - |
| 13.07.2026 | 71,20 | 73,40 | 69,55 | 73,05 | 2,38% | - |
| 10.07.2026 | 71,20 | 71,75 | 70,95 | 71,35 | -1,45% | 173,00 |
| 09.07.2026 | 72,20 | 72,40 | 72,10 | 72,40 | 1,40% | - |
| 08.07.2026 | 72,35 | 72,35 | 71,25 | 71,40 | 0,35% | - |
| 07.07.2026 | 71,05 | 71,25 | 70,95 | 71,15 | -0,49% | - |
| 06.07.2026 | 71,75 | 71,95 | 71,15 | 71,50 | -0,35% | - |
| 03.07.2026 | 72,95 | 73,20 | 70,75 | 71,75 | -0,83% | - |
| 02.07.2026 | 71,20 | 72,60 | 70,85 | 72,35 | 0,21% | - |
| 01.07.2026 | 72,05 | 72,20 | 72,05 | 72,20 | 0,07% | - |
| 30.06.2026 | 72,15 | 72,15 | 72,05 | 72,15 | -0,96% | - |
| 29.06.2026 | 72,55 | 72,85 | 72,55 | 72,85 | 0,76% | - |
| 26.06.2026 | 71,60 | 72,55 | 70,30 | 72,30 | 0,63% | - |
| 25.06.2026 | 72,10 | 72,55 | 71,10 | 71,85 | -0,07% | - |
| 24.06.2026 | 71,90 | 72,85 | 71,55 | 71,90 | 0,14% | - |
| 23.06.2026 | 69,65 | 72,30 | 69,20 | 71,80 | 2,06% | - |
| 22.06.2026 | 68,95 | 70,85 | 68,95 | 70,35 | 1,81% | - |
| 19.06.2026 | 68,60 | 69,95 | 68,05 | 69,10 | 0,51% | - |
| 18.06.2026 | 69,10 | 70,00 | 68,50 | 68,75 | -1,22% | - |
| 17.06.2026 | 68,60 | 69,60 | 68,50 | 69,60 | 0,00% | - |
| 16.06.2026 | 69,45 | 69,60 | 69,45 | 69,60 | 0,00% | - |
| 15.06.2026 | 71,95 | 72,15 | 69,30 | 69,60 | -0,22% | - |
| 12.06.2026 | 70,45 | 72,35 | 69,35 | 69,75 | -0,99% | 150,00 |
| 11.06.2026 | 70,85 | 71,30 | 70,30 | 70,45 | -0,35% | 8,00 |
| 10.06.2026 | 71,35 | 71,85 | 70,20 | 70,70 | -0,21% | 87,00 |
| 09.06.2026 | 71,25 | 71,60 | 70,45 | 70,85 | -0,42% | - |
| 08.06.2026 | 68,90 | 71,55 | 68,90 | 71,15 | 4,79% | 140,00 |
| 05.06.2026 | 68,45 | 70,15 | 67,70 | 67,90 | 1,04% | 1,00 |
| 04.06.2026 | 67,10 | 67,20 | 67,00 | 67,20 | -2,68% | - |
| 03.06.2026 | 69,15 | 69,15 | 68,95 | 69,05 | -1,71% | - |
| 02.06.2026 | 70,65 | 71,20 | 70,25 | 70,25 | -1,40% | - |
| 01.06.2026 | 72,80 | 73,00 | 70,95 | 71,25 | -2,13% | - |
| 29.05.2026 | 73,60 | 73,75 | 72,10 | 72,80 | 1,53% | 85,00 |
| 28.05.2026 | 71,30 | 71,80 | 71,05 | 71,70 | -2,32% | - |
| 27.05.2026 | 73,25 | 73,40 | 73,25 | 73,40 | 1,66% | - |
| 26.05.2026 | 72,20 | 72,25 | 72,10 | 72,20 | -0,35% | - |
| 25.05.2026 | 73,10 | 73,75 | 72,00 | 72,45 | -0,69% | - |
| 22.05.2026 | 73,10 | 73,20 | 72,85 | 72,95 | 2,31% | - |
| 21.05.2026 | 71,55 | 71,55 | 71,15 | 71,30 | -0,63% | - |
| 20.05.2026 | 71,50 | 71,75 | 71,40 | 71,75 | 0,07% | - |
| 19.05.2026 | 71,45 | 71,75 | 71,35 | 71,70 | 2,36% | - |
| 18.05.2026 | 70,75 | 70,75 | 69,85 | 70,05 | -1,75% | - |
| 15.05.2026 | 72,15 | 72,15 | 71,20 | 71,30 | -0,35% | - |
| 14.05.2026 | 71,80 | 72,20 | 71,15 | 71,55 | -2,19% | - |