75,700€
2,57%
Echtzeit-Aktienkurs VETOQUINOL INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VETOQUINOL INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 73,80 | 76,85 | 73,65 | 75,50 | 2,30% | - |
| 02.07.2025 | 74,45 | 74,45 | 73,20 | 73,80 | -0,81% | - |
| 01.07.2025 | 74,50 | 74,95 | 74,00 | 74,40 | -0,20% | - |
| 30.06.2025 | 73,10 | 75,05 | 73,10 | 74,55 | 1,84% | - |
| 27.06.2025 | 73,20 | 73,40 | 72,90 | 73,20 | 0,00% | - |
| 26.06.2025 | 72,40 | 73,50 | 72,40 | 73,20 | 1,10% | - |
| 25.06.2025 | 71,90 | 72,65 | 71,55 | 72,40 | 0,70% | - |
| 24.06.2025 | 72,25 | 72,45 | 71,65 | 71,90 | 0,00% | - |
| 23.06.2025 | 70,35 | 72,15 | 69,25 | 71,90 | 2,06% | - |
| 20.06.2025 | 69,85 | 70,70 | 69,55 | 70,45 | 0,86% | - |
| 19.06.2025 | 70,50 | 70,50 | 69,45 | 69,85 | -0,92% | - |
| 18.06.2025 | 69,45 | 71,50 | 68,75 | 70,50 | 1,51% | - |
| 17.06.2025 | 70,25 | 70,25 | 68,85 | 69,45 | -1,28% | - |
| 16.06.2025 | 71,45 | 71,70 | 70,30 | 70,35 | -1,54% | - |
| 13.06.2025 | 72,60 | 73,20 | 71,30 | 71,45 | -2,46% | - |
| 12.06.2025 | 73,75 | 73,80 | 72,95 | 73,25 | -0,81% | - |
| 11.06.2025 | 73,95 | 74,05 | 73,45 | 73,85 | -0,34% | - |
| 10.06.2025 | 74,95 | 75,80 | 73,80 | 74,10 | -1,13% | - |
| 09.06.2025 | 72,75 | 75,00 | 72,75 | 74,95 | 2,88% | - |
| 06.06.2025 | 73,00 | 73,35 | 72,30 | 72,85 | -0,21% | - |
| 05.06.2025 | 73,90 | 73,90 | 72,40 | 73,00 | -1,22% | - |
| 04.06.2025 | 75,30 | 75,30 | 73,70 | 73,90 | -1,73% | - |
| 03.06.2025 | 74,30 | 75,20 | 73,90 | 75,20 | 1,08% | - |
| 02.06.2025 | 75,15 | 75,30 | 74,10 | 74,40 | -1,00% | - |
| 30.05.2025 | 74,45 | 75,40 | 73,15 | 75,15 | 0,80% | - |
| 29.05.2025 | 73,65 | 75,40 | 73,65 | 74,55 | 1,22% | - |
| 28.05.2025 | 72,35 | 73,75 | 72,25 | 73,65 | 1,73% | - |
| 27.05.2025 | 72,60 | 73,00 | 72,05 | 72,40 | -0,28% | - |
| 26.05.2025 | 73,60 | 73,60 | 72,40 | 72,60 | -0,27% | - |
| 23.05.2025 | 73,30 | 73,55 | 71,95 | 72,80 | -0,68% | - |
| 22.05.2025 | 75,00 | 75,10 | 73,30 | 73,30 | -2,27% | - |
| 21.05.2025 | 74,25 | 75,20 | 74,05 | 75,00 | 1,01% | - |
| 20.05.2025 | 72,85 | 74,50 | 72,70 | 74,25 | 1,92% | - |
| 19.05.2025 | 73,20 | 73,95 | 72,75 | 72,85 | -0,68% | - |
| 16.05.2025 | 71,90 | 73,75 | 71,80 | 73,35 | 2,02% | - |
| 15.05.2025 | 72,45 | 72,45 | 71,40 | 71,90 | -0,83% | - |
| 14.05.2025 | 72,80 | 74,20 | 72,00 | 72,50 | -0,41% | - |
| 13.05.2025 | 72,85 | 73,60 | 72,65 | 72,80 | -0,07% | - |
| 12.05.2025 | 73,15 | 73,55 | 71,65 | 72,85 | -0,41% | - |
| 09.05.2025 | 73,20 | 73,50 | 72,75 | 73,15 | -0,07% | - |
| 08.05.2025 | 73,15 | 73,60 | 73,00 | 73,20 | 0,27% | - |
| 07.05.2025 | 74,20 | 74,35 | 72,80 | 73,00 | -1,62% | 105,00 |
| 06.05.2025 | 74,75 | 75,05 | 73,85 | 74,20 | -0,74% | - |
| 05.05.2025 | 73,85 | 76,10 | 73,70 | 74,75 | 1,22% | - |
| 02.05.2025 | 74,35 | 75,00 | 73,75 | 73,85 | -0,27% | - |
| 30.04.2025 | 73,40 | 74,30 | 73,30 | 74,05 | 0,95% | - |
| 29.04.2025 | 74,10 | 74,60 | 73,35 | 73,35 | -0,95% | - |
| 28.04.2025 | 73,50 | 75,20 | 72,75 | 74,05 | 0,68% | - |
| 25.04.2025 | 79,20 | 79,25 | 72,45 | 73,55 | -7,08% | - |
| 24.04.2025 | 77,00 | 79,20 | 76,15 | 79,15 | 2,79% | - |
| 23.04.2025 | 76,15 | 77,65 | 75,45 | 77,00 | 1,92% | - |
| 22.04.2025 | 76,85 | 77,05 | 74,95 | 75,55 | -1,95% | - |
| 17.04.2025 | 77,90 | 78,40 | 76,55 | 77,05 | -1,09% | - |
| 16.04.2025 | 76,95 | 78,05 | 76,15 | 77,90 | 0,91% | - |
| 15.04.2025 | 75,90 | 77,30 | 74,85 | 77,20 | 1,71% | - |
| 14.04.2025 | 75,80 | 76,35 | 75,30 | 75,90 | 0,33% | - |
| 11.04.2025 | 75,40 | 76,30 | 74,70 | 75,65 | 0,33% | - |
| 10.04.2025 | 73,85 | 77,65 | 73,25 | 75,40 | 2,31% | - |
| 09.04.2025 | 76,50 | 77,05 | 73,55 | 73,70 | -4,10% | - |
| 08.04.2025 | 75,60 | 76,90 | 74,35 | 76,85 | 1,65% | 13,00 |
| 07.04.2025 | 75,30 | 77,85 | 73,00 | 75,60 | -0,98% | - |
| 04.04.2025 | 77,45 | 79,20 | 75,30 | 76,35 | -1,42% | - |
| 03.04.2025 | 77,10 | 78,45 | 76,50 | 77,45 | -0,71% | - |
| 02.04.2025 | 79,30 | 79,40 | 76,75 | 78,00 | -1,64% | 50,00 |
| 01.04.2025 | 77,60 | 79,80 | 77,50 | 79,30 | 2,12% | - |
| 31.03.2025 | 81,25 | 81,25 | 77,25 | 77,65 | -4,67% | - |
| 28.03.2025 | 81,05 | 81,80 | 80,85 | 81,45 | 0,37% | - |
| 27.03.2025 | 81,70 | 81,75 | 80,80 | 81,15 | -0,79% | - |
| 26.03.2025 | 81,60 | 83,35 | 81,60 | 81,80 | 0,25% | - |
| 25.03.2025 | 84,40 | 84,60 | 81,35 | 81,60 | -3,55% | - |
| 24.03.2025 | 82,45 | 84,60 | 81,05 | 84,60 | 2,79% | - |
| 21.03.2025 | 73,90 | 85,70 | 73,70 | 82,30 | 11,44% | 230,00 |
| 20.03.2025 | 73,30 | 74,00 | 72,40 | 73,85 | 0,75% | 100,00 |
| 19.03.2025 | 73,50 | 74,30 | 73,00 | 73,30 | -0,27% | - |
| 18.03.2025 | 72,25 | 73,55 | 71,95 | 73,50 | 1,73% | - |
| 17.03.2025 | 71,55 | 74,35 | 71,35 | 72,25 | 0,98% | - |
| 14.03.2025 | 71,85 | 72,00 | 71,50 | 71,55 | -0,07% | - |
| 13.03.2025 | 71,70 | 72,10 | 71,45 | 71,60 | -0,28% | - |
| 12.03.2025 | 71,25 | 72,70 | 71,00 | 71,80 | 0,98% | - |
| 11.03.2025 | 73,05 | 73,30 | 71,00 | 71,10 | -2,60% | - |
| 10.03.2025 | 72,80 | 73,25 | 72,55 | 73,00 | 0,27% | - |
| 07.03.2025 | 73,35 | 73,40 | 72,50 | 72,80 | -0,82% | - |
| 06.03.2025 | 72,55 | 73,50 | 72,45 | 73,40 | 1,17% | - |
| 05.03.2025 | 70,95 | 73,15 | 70,95 | 72,55 | 2,18% | - |
| 04.03.2025 | 72,40 | 73,35 | 70,80 | 71,00 | -1,93% | - |
| 03.03.2025 | 72,85 | 72,95 | 72,25 | 72,40 | -0,28% | - |
| 28.02.2025 | 72,65 | 72,90 | 72,45 | 72,60 | -0,34% | 6,00 |
| 27.02.2025 | 72,90 | 73,15 | 72,55 | 72,85 | -0,07% | - |
| 26.02.2025 | 72,55 | 73,60 | 72,40 | 72,90 | 0,69% | - |
| 25.02.2025 | 73,95 | 74,30 | 72,35 | 72,40 | -2,03% | - |
| 24.02.2025 | 73,55 | 74,70 | 73,10 | 73,90 | 1,23% | - |
| 21.02.2025 | 73,10 | 73,40 | 72,60 | 73,00 | -0,14% | - |
| 20.02.2025 | 72,50 | 74,50 | 72,50 | 73,10 | 0,83% | - |
| 19.02.2025 | 72,55 | 72,70 | 72,25 | 72,50 | -0,07% | - |
| 18.02.2025 | 73,15 | 73,50 | 72,40 | 72,55 | -0,82% | - |
| 17.02.2025 | 73,60 | 73,70 | 72,30 | 73,15 | -0,68% | - |
| 14.02.2025 | 73,75 | 74,55 | 73,60 | 73,65 | -0,20% | - |
| 13.02.2025 | 73,80 | 74,35 | 73,35 | 73,80 | 0,20% | - |
| 12.02.2025 | 73,10 | 74,70 | 73,05 | 73,65 | 0,75% | - |
| 11.02.2025 | 72,00 | 73,40 | 71,95 | 73,10 | 1,53% | - |