1,260€
-4,18%
Echtzeit-Aktienkurs ECO ANIMAL HLTH GR.LS-,05
Bid:
Ask:
Aktienkurse zur ECO ANIMAL HLTH GR.LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,26 | 1,34 | 1,26 | 1,28 | -3,04% | - |
| 17.09.2024 | 1,33 | 1,36 | 1,32 | 1,32 | -0,75% | - |
| 16.09.2024 | 1,27 | 1,36 | 1,27 | 1,33 | 0,00% | - |
| 13.09.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -0,38% | - |
| 12.09.2024 | 1,27 | 1,36 | 1,27 | 1,33 | 0,38% | - |
| 11.09.2024 | 1,38 | 1,41 | 1,32 | 1,33 | -3,64% | - |
| 10.09.2024 | 1,34 | 1,43 | 1,34 | 1,38 | -1,79% | - |
| 09.09.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -1,41% | - |
| 06.09.2024 | 1,34 | 1,44 | 1,34 | 1,42 | 0,71% | - |
| 05.09.2024 | 1,29 | 1,41 | 1,29 | 1,41 | 4,06% | - |
| 04.09.2024 | 1,31 | 1,40 | 1,31 | 1,36 | -1,45% | - |
| 03.09.2024 | 1,30 | 1,38 | 1,30 | 1,38 | 0,73% | - |
| 02.09.2024 | 1,33 | 1,38 | 1,33 | 1,37 | 2,63% | - |
| 30.08.2024 | 1,23 | 1,35 | 1,23 | 1,33 | 8,13% | - |
| 29.08.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -3,91% | - |
| 28.08.2024 | 1,23 | 1,29 | 1,23 | 1,28 | 0,00% | - |
| 27.08.2024 | 1,22 | 1,31 | 1,22 | 1,28 | 0,00% | - |
| 26.08.2024 | 1,22 | 1,29 | 1,22 | 1,28 | 0,79% | - |
| 23.08.2024 | 1,22 | 1,29 | 1,22 | 1,27 | 0,00% | - |
| 22.08.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 1,60% | - |
| 21.08.2024 | 1,17 | 1,27 | 1,17 | 1,25 | 2,46% | - |
| 20.08.2024 | 1,14 | 1,23 | 1,14 | 1,22 | 2,09% | - |
| 19.08.2024 | 1,10 | 1,20 | 1,10 | 1,20 | 4,82% | - |
| 16.08.2024 | 1,06 | 1,15 | 1,06 | 1,14 | 3,17% | - |
| 15.08.2024 | 1,16 | 1,22 | 1,10 | 1,11 | -8,68% | - |
| 14.08.2024 | 1,21 | 1,24 | 1,21 | 1,21 | 0,41% | - |
| 13.08.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,42% | - |
| 12.08.2024 | 1,14 | 1,21 | 1,14 | 1,20 | 1,27% | - |
| 09.08.2024 | 1,14 | 1,21 | 1,14 | 1,19 | 0,00% | - |
| 08.08.2024 | 1,15 | 1,23 | 1,15 | 1,19 | 0,42% | - |
| 07.08.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -1,67% | - |
| 06.08.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 0,42% | - |
| 05.08.2024 | 1,25 | 1,26 | 1,19 | 1,20 | -5,91% | - |
| 02.08.2024 | 1,28 | 1,31 | 1,26 | 1,27 | 1,20% | - |
| 01.08.2024 | 1,22 | 1,29 | 1,22 | 1,26 | 3,29% | - |
| 31.07.2024 | 1,17 | 1,23 | 1,17 | 1,22 | -1,22% | - |
| 30.07.2024 | 1,17 | 1,26 | 1,17 | 1,23 | 0,00% | - |
| 29.07.2024 | 1,27 | 1,28 | 1,23 | 1,23 | -2,77% | - |
| 26.07.2024 | 1,21 | 1,29 | 1,21 | 1,27 | 0,00% | - |
| 25.07.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -3,07% | - |
| 24.07.2024 | 1,35 | 1,35 | 1,30 | 1,31 | 0,00% | - |
| 23.07.2024 | 1,32 | 1,34 | 1,30 | 1,31 | 0,77% | - |
| 22.07.2024 | 1,31 | 1,39 | 1,30 | 1,30 | -4,78% | - |
| 19.07.2024 | 1,33 | 1,42 | 1,33 | 1,36 | -2,16% | - |
| 18.07.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -1,42% | - |
| 17.07.2024 | 1,49 | 1,52 | 1,41 | 1,41 | -5,37% | - |
| 16.07.2024 | 1,51 | 1,53 | 1,49 | 1,49 | -1,00% | - |
| 15.07.2024 | 1,47 | 1,60 | 1,47 | 1,51 | -1,31% | - |
| 12.07.2024 | 1,53 | 1,55 | 1,52 | 1,53 | 0,33% | - |
| 11.07.2024 | 1,53 | 1,55 | 1,52 | 1,52 | 0,00% | - |
| 10.07.2024 | 1,52 | 1,54 | 1,51 | 1,52 | 0,66% | - |
| 09.07.2024 | 1,46 | 1,55 | 1,46 | 1,51 | -0,33% | - |
| 08.07.2024 | 1,52 | 1,55 | 1,51 | 1,52 | 0,00% | - |
| 05.07.2024 | 1,45 | 1,54 | 1,45 | 1,52 | 0,33% | - |
| 04.07.2024 | 1,46 | 1,56 | 1,46 | 1,51 | -0,98% | - |
| 03.07.2024 | 1,47 | 1,57 | 1,47 | 1,53 | -0,65% | - |
| 02.07.2024 | 1,45 | 1,54 | 1,45 | 1,54 | 0,33% | - |
| 01.07.2024 | 1,42 | 1,55 | 1,42 | 1,53 | 2,68% | - |
| 28.06.2024 | 1,43 | 1,53 | 1,43 | 1,49 | -0,67% | - |
| 27.06.2024 | 1,44 | 1,52 | 1,44 | 1,50 | -1,64% | - |
| 26.06.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 0,00% | - |
| 25.06.2024 | 1,52 | 1,55 | 1,52 | 1,53 | 0,99% | - |
| 24.06.2024 | 1,46 | 1,54 | 1,46 | 1,51 | -0,33% | - |
| 21.06.2024 | 1,55 | 1,57 | 1,51 | 1,52 | -2,26% | - |
| 20.06.2024 | 1,48 | 1,59 | 1,48 | 1,55 | 0,32% | - |
| 19.06.2024 | 1,56 | 1,59 | 1,55 | 1,55 | -0,32% | - |
| 18.06.2024 | 1,49 | 1,57 | 1,49 | 1,55 | 0,98% | - |
| 17.06.2024 | 1,49 | 1,59 | 1,49 | 1,54 | -0,97% | - |
| 14.06.2024 | 1,49 | 1,59 | 1,49 | 1,55 | 0,00% | - |
| 13.06.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 12.06.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,64% | - |
| 11.06.2024 | 1,50 | 1,60 | 1,50 | 1,57 | 0,00% | - |
| 10.06.2024 | 1,50 | 1,60 | 1,50 | 1,57 | 1,29% | - |
| 07.06.2024 | 1,49 | 1,59 | 1,49 | 1,55 | -0,64% | - |
| 06.06.2024 | 1,54 | 1,59 | 1,54 | 1,56 | 0,97% | - |
| 05.06.2024 | 1,45 | 1,58 | 1,45 | 1,55 | 1,98% | 790,00 |
| 04.06.2024 | 1,45 | 1,55 | 1,45 | 1,52 | 1,00% | - |
| 03.06.2024 | 1,41 | 1,53 | 1,41 | 1,50 | 2,39% | - |
| 31.05.2024 | 1,39 | 1,49 | 1,39 | 1,47 | 0,69% | - |
| 30.05.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -3,32% | - |
| 29.05.2024 | 1,46 | 1,53 | 1,46 | 1,51 | 3,08% | - |
| 28.05.2024 | 1,34 | 1,49 | 1,34 | 1,46 | 4,66% | - |
| 27.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 24.05.2024 | 1,40 | 1,43 | 1,40 | 1,40 | 2,19% | - |
| 23.05.2024 | 1,38 | 1,40 | 1,35 | 1,37 | -0,36% | - |
| 22.05.2024 | 1,38 | 1,40 | 1,37 | 1,38 | 0,73% | - |
| 21.05.2024 | 1,33 | 1,42 | 1,33 | 1,37 | -2,15% | - |
| 20.05.2024 | 1,33 | 1,42 | 1,33 | 1,40 | 0,36% | - |
| 17.05.2024 | 1,39 | 1,42 | 1,39 | 1,39 | 0,36% | - |
| 16.05.2024 | 1,33 | 1,39 | 1,33 | 1,39 | 0,00% | - |
| 15.05.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 1,09% | - |
| 14.05.2024 | 1,32 | 1,39 | 1,32 | 1,37 | -0,72% | - |
| 13.05.2024 | 1,32 | 1,40 | 1,32 | 1,38 | -0,36% | - |
| 10.05.2024 | 1,38 | 1,42 | 1,38 | 1,39 | 0,00% | - |
| 09.05.2024 | 1,41 | 1,42 | 1,37 | 1,39 | -1,42% | - |
| 08.05.2024 | 1,26 | 1,42 | 1,26 | 1,41 | 6,44% | - |
| 07.05.2024 | 1,27 | 1,34 | 1,27 | 1,32 | -0,38% | - |
| 06.05.2024 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 03.05.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 0,00% | - |
| 02.05.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 1,15% | - |