79,200€
-1,98%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 81,70 | 82,30 | 81,70 | 82,20 | 1,73% | - |
| 05.03.2026 | 80,70 | 80,90 | 80,70 | 80,80 | -0,12% | - |
| 04.03.2026 | 80,75 | 81,00 | 80,75 | 80,90 | -2,65% | - |
| 03.03.2026 | 83,50 | 83,50 | 83,00 | 83,10 | 0,24% | - |
| 02.03.2026 | 83,10 | 83,20 | 82,90 | 82,90 | -1,25% | - |
| 27.02.2026 | 83,85 | 83,95 | 83,85 | 83,95 | -1,24% | - |
| 26.02.2026 | 85,20 | 85,20 | 85,00 | 85,00 | -0,06% | - |
| 25.02.2026 | 85,30 | 85,55 | 85,05 | 85,05 | 0,89% | - |
| 24.02.2026 | 85,30 | 85,40 | 83,75 | 84,30 | -2,09% | - |
| 23.02.2026 | 86,30 | 86,30 | 86,00 | 86,10 | -0,23% | - |
| 20.02.2026 | 86,20 | 86,40 | 86,20 | 86,30 | -1,37% | - |
| 19.02.2026 | 87,45 | 87,50 | 87,40 | 87,50 | -0,91% | - |
| 18.02.2026 | 88,10 | 88,30 | 88,10 | 88,30 | -0,73% | - |
| 17.02.2026 | 89,10 | 89,10 | 88,95 | 88,95 | -0,17% | - |
| 16.02.2026 | 90,80 | 91,05 | 88,40 | 89,10 | -0,56% | - |
| 13.02.2026 | 89,70 | 89,80 | 89,50 | 89,60 | 3,05% | - |
| 12.02.2026 | 87,00 | 87,10 | 86,85 | 86,95 | 0,75% | - |
| 11.02.2026 | 86,25 | 86,30 | 86,25 | 86,30 | 0,64% | - |
| 10.02.2026 | 85,85 | 85,85 | 85,75 | 85,75 | -0,17% | - |
| 09.02.2026 | 85,85 | 85,90 | 85,85 | 85,90 | 0,59% | - |
| 06.02.2026 | 85,35 | 85,40 | 85,25 | 85,40 | 0,59% | - |
| 05.02.2026 | 84,90 | 84,95 | 84,80 | 84,90 | -1,79% | - |
| 04.02.2026 | 86,30 | 86,50 | 86,30 | 86,45 | 1,35% | - |
| 03.02.2026 | 85,20 | 85,30 | 85,20 | 85,30 | -3,23% | - |
| 02.02.2026 | 88,55 | 88,55 | 88,05 | 88,15 | 3,16% | - |
| 30.01.2026 | 85,45 | 85,45 | 85,35 | 85,45 | 0,06% | - |
| 29.01.2026 | 85,30 | 85,40 | 85,30 | 85,40 | -0,70% | - |
| 28.01.2026 | 86,10 | 86,10 | 85,90 | 86,00 | 1,18% | - |
| 27.01.2026 | 85,10 | 85,10 | 84,90 | 85,00 | 1,31% | - |
| 26.01.2026 | 83,90 | 84,00 | 83,90 | 83,90 | -0,12% | - |
| 23.01.2026 | 84,10 | 84,10 | 84,00 | 84,00 | 0,96% | - |
| 22.01.2026 | 83,30 | 83,30 | 83,20 | 83,20 | -0,06% | - |
| 21.01.2026 | 83,00 | 83,25 | 83,00 | 83,25 | -1,48% | - |
| 20.01.2026 | 84,40 | 84,50 | 84,40 | 84,50 | 0,24% | - |
| 19.01.2026 | 85,50 | 85,50 | 83,35 | 84,30 | -1,98% | - |
| 15.01.2026 | 85,90 | 86,00 | 85,90 | 86,00 | 0,35% | - |
| 14.01.2026 | 85,80 | 85,80 | 85,70 | 85,70 | -0,35% | - |
| 13.01.2026 | 86,10 | 86,10 | 86,00 | 86,00 | -1,04% | - |
| 12.01.2026 | 86,80 | 86,90 | 86,80 | 86,90 | -0,11% | - |
| 09.01.2026 | 85,95 | 87,05 | 85,50 | 87,00 | 1,64% | - |
| 08.01.2026 | 86,45 | 86,65 | 85,20 | 85,60 | -0,29% | - |
| 07.01.2026 | 85,80 | 85,90 | 85,75 | 85,85 | 0,47% | - |
| 06.01.2026 | 85,35 | 85,55 | 85,35 | 85,45 | 1,30% | - |
| 05.01.2026 | 84,45 | 84,45 | 84,35 | 84,35 | 0,72% | - |
| 02.01.2026 | 83,75 | 83,80 | 83,75 | 83,75 | 0,18% | - |
| 29.12.2025 | 83,60 | 83,70 | 83,60 | 83,60 | 1,03% | - |
| 23.12.2025 | 82,70 | 82,75 | 82,70 | 82,75 | 2,86% | - |
| 22.12.2025 | 80,50 | 80,50 | 80,45 | 80,45 | 1,58% | - |
| 19.12.2025 | 79,20 | 79,30 | 79,20 | 79,20 | 1,93% | - |
| 17.12.2025 | 77,75 | 77,75 | 77,70 | 77,70 | 0,26% | - |
| 16.12.2025 | 77,40 | 77,55 | 77,40 | 77,50 | 0,26% | - |
| 15.12.2025 | 77,35 | 77,35 | 77,30 | 77,30 | 0,06% | - |
| 12.12.2025 | 77,00 | 77,50 | 76,20 | 77,25 | 1,11% | - |
| 11.12.2025 | 76,60 | 76,60 | 76,35 | 76,40 | -0,91% | - |
| 10.12.2025 | 77,05 | 77,10 | 77,05 | 77,10 | -0,58% | - |
| 09.12.2025 | 77,40 | 77,55 | 77,40 | 77,55 | 1,70% | - |
| 08.12.2025 | 75,15 | 76,25 | 75,15 | 76,25 | 3,67% | - |
| 05.12.2025 | 72,90 | 73,55 | 72,75 | 73,55 | 1,38% | - |
| 04.12.2025 | 72,50 | 72,60 | 72,50 | 72,55 | 2,33% | - |
| 03.12.2025 | 70,90 | 70,95 | 70,90 | 70,90 | -2,41% | - |
| 02.12.2025 | 72,65 | 72,70 | 72,60 | 72,65 | 0,14% | - |
| 01.12.2025 | 72,50 | 72,55 | 72,50 | 72,55 | -0,07% | - |
| 28.11.2025 | 72,55 | 72,60 | 72,55 | 72,60 | 0,00% | - |
| 27.11.2025 | 72,00 | 72,75 | 71,95 | 72,60 | 1,40% | - |
| 26.11.2025 | 71,55 | 71,65 | 71,55 | 71,60 | 0,21% | - |
| 25.11.2025 | 71,45 | 71,45 | 71,40 | 71,45 | -0,42% | - |
| 24.11.2025 | 72,15 | 72,20 | 70,85 | 71,75 | 1,34% | - |
| 21.11.2025 | 70,70 | 70,80 | 70,70 | 70,80 | -1,46% | - |
| 20.11.2025 | 71,85 | 71,95 | 71,70 | 71,85 | 1,55% | - |
| 19.11.2025 | 70,85 | 70,85 | 70,70 | 70,75 | 0,28% | - |
| 18.11.2025 | 70,55 | 70,60 | 70,45 | 70,55 | -2,62% | - |
| 17.11.2025 | 72,50 | 72,50 | 72,45 | 72,45 | -0,82% | - |
| 14.11.2025 | 73,00 | 73,05 | 72,95 | 73,05 | -0,34% | - |
| 13.11.2025 | 73,25 | 73,30 | 73,25 | 73,30 | 1,31% | - |
| 12.11.2025 | 72,35 | 72,40 | 72,35 | 72,35 | -0,21% | - |
| 11.11.2025 | 72,55 | 72,55 | 72,45 | 72,50 | 0,97% | - |
| 10.11.2025 | 71,90 | 71,90 | 71,80 | 71,80 | -1,03% | - |
| 07.11.2025 | 72,50 | 72,60 | 72,50 | 72,55 | 0,14% | - |
| 06.11.2025 | 72,45 | 72,50 | 72,40 | 72,45 | -1,63% | - |
| 05.11.2025 | 73,55 | 73,65 | 73,55 | 73,65 | -0,41% | - |
| 04.11.2025 | 74,05 | 74,30 | 73,85 | 73,95 | -1,27% | - |
| 03.11.2025 | 74,85 | 74,90 | 74,80 | 74,90 | 1,35% | - |
| 31.10.2025 | 74,00 | 74,00 | 73,90 | 73,90 | -0,81% | - |
| 30.10.2025 | 74,55 | 74,55 | 74,45 | 74,50 | 0,07% | - |
| 29.10.2025 | 78,35 | 78,45 | 74,35 | 74,45 | -4,98% | - |
| 28.10.2025 | 78,55 | 78,55 | 78,35 | 78,35 | 0,13% | - |
| 27.10.2025 | 78,05 | 78,50 | 78,05 | 78,25 | 0,13% | - |
| 24.10.2025 | 78,05 | 78,20 | 78,05 | 78,15 | -1,57% | - |
| 23.10.2025 | 78,05 | 79,45 | 78,00 | 79,40 | 1,60% | - |
| 22.10.2025 | 78,00 | 78,15 | 77,95 | 78,15 | 0,77% | - |
| 21.10.2025 | 77,85 | 78,30 | 77,30 | 77,55 | -0,39% | - |
| 20.10.2025 | 78,55 | 78,65 | 77,20 | 77,85 | -0,57% | - |
| 17.10.2025 | 78,40 | 78,60 | 78,25 | 78,30 | -0,45% | - |
| 16.10.2025 | 78,45 | 78,65 | 78,45 | 78,65 | 2,48% | - |
| 15.10.2025 | 76,75 | 76,75 | 76,70 | 76,75 | -0,20% | - |
| 14.10.2025 | 77,00 | 77,05 | 76,80 | 76,90 | -1,03% | - |
| 13.10.2025 | 77,35 | 77,70 | 77,35 | 77,70 | -1,83% | - |
| 09.10.2025 | 79,05 | 79,15 | 79,05 | 79,15 | 0,51% | - |
| 07.10.2025 | 78,65 | 78,75 | 78,65 | 78,75 | 0,00% | - |
| 06.10.2025 | 78,75 | 78,75 | 78,70 | 78,75 | 1,81% | - |