72,000€
1,55%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 71,25 | 71,40 | 70,55 | 71,25 | 0,49% | - |
| 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% | - |
| 13.05.2026 | 72,80 | 73,20 | 72,60 | 73,15 | 0,69% | - |
| 12.05.2026 | 72,55 | 72,70 | 72,55 | 72,65 | -1,02% | - |
| 11.05.2026 | 73,85 | 73,85 | 73,35 | 73,40 | -1,61% | - |
| 08.05.2026 | 74,95 | 75,75 | 74,40 | 74,60 | -1,19% | - |
| 07.05.2026 | 76,35 | 76,35 | 75,50 | 75,50 | -0,85% | - |
| 06.05.2026 | 74,20 | 76,85 | 74,20 | 76,15 | 2,56% | - |
| 05.05.2026 | 74,05 | 74,30 | 74,05 | 74,25 | -4,32% | - |
| 04.05.2026 | 77,35 | 77,60 | 77,20 | 77,60 | 1,70% | - |
| 30.04.2026 | 76,40 | 76,50 | 76,30 | 76,30 | -5,80% | - |
| 29.04.2026 | 80,90 | 81,00 | 80,90 | 81,00 | 1,00% | - |
| 28.04.2026 | 80,40 | 80,40 | 80,10 | 80,20 | -1,47% | - |
| 27.04.2026 | 81,60 | 81,60 | 81,40 | 81,40 | 1,12% | - |
| 24.04.2026 | 80,10 | 80,50 | 80,10 | 80,50 | 0,75% | - |
| 23.04.2026 | 80,70 | 80,70 | 79,70 | 79,90 | -3,27% | - |
| 22.04.2026 | 82,10 | 82,70 | 82,10 | 82,60 | -1,08% | - |
| 21.04.2026 | 83,40 | 83,50 | 83,40 | 83,50 | 6,10% | - |
| 20.04.2026 | 79,40 | 79,40 | 78,35 | 78,70 | -0,51% | - |
| 17.04.2026 | 78,95 | 79,20 | 78,95 | 79,10 | -1,19% | - |
| 16.04.2026 | 80,05 | 80,10 | 80,05 | 80,05 | 0,00% | - |
| 15.04.2026 | 79,90 | 80,05 | 79,70 | 80,05 | 0,38% | - |
| 14.04.2026 | 79,60 | 79,75 | 79,50 | 79,75 | 0,82% | - |
| 13.04.2026 | 79,10 | 79,20 | 78,90 | 79,10 | 1,67% | - |
| 10.04.2026 | 78,00 | 78,00 | 77,80 | 77,80 | -0,89% | - |
| 09.04.2026 | 78,80 | 78,80 | 78,20 | 78,50 | -3,92% | - |
| 08.04.2026 | 81,15 | 81,85 | 81,15 | 81,70 | 4,61% | - |
| 07.04.2026 | 78,35 | 78,35 | 78,00 | 78,10 | 1,89% | - |
| 02.04.2026 | 78,65 | 78,65 | 76,55 | 76,65 | -4,60% | - |
| 01.04.2026 | 80,25 | 80,45 | 80,25 | 80,35 | 1,58% | - |
| 31.03.2026 | 78,70 | 79,60 | 78,35 | 79,10 | 2,26% | - |
| 30.03.2026 | 77,25 | 77,50 | 77,25 | 77,35 | -3,73% | - |
| 27.03.2026 | 80,50 | 80,60 | 80,25 | 80,35 | 2,75% | - |
| 26.03.2026 | 78,75 | 78,75 | 77,90 | 78,20 | -0,95% | - |
| 25.03.2026 | 79,10 | 79,10 | 78,90 | 78,95 | 0,19% | - |
| 24.03.2026 | 77,90 | 78,80 | 77,85 | 78,80 | 1,48% | - |
| 23.03.2026 | 78,20 | 78,40 | 77,65 | 77,65 | -2,14% | - |
| 20.03.2026 | 79,25 | 79,40 | 78,90 | 79,35 | 1,21% | - |
| 19.03.2026 | 78,50 | 78,55 | 78,00 | 78,40 | 1,36% | - |
| 18.03.2026 | 76,70 | 77,60 | 76,70 | 77,35 | 1,84% | - |
| 17.03.2026 | 75,85 | 76,00 | 75,75 | 75,95 | -3,49% | - |
| 16.03.2026 | 78,60 | 78,70 | 78,50 | 78,70 | 0,00% | - |
| 13.03.2026 | 78,70 | 79,20 | 78,70 | 78,70 | -0,88% | - |
| 12.03.2026 | 79,40 | 79,50 | 79,30 | 79,40 | -2,52% | - |
| 11.03.2026 | 81,35 | 81,55 | 81,35 | 81,45 | 2,20% | - |
| 10.03.2026 | 79,15 | 79,70 | 79,05 | 79,70 | 2,38% | - |
| 09.03.2026 | 76,45 | 78,00 | 75,90 | 77,85 | -5,29% | - |
| 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% | - |