0,980€
-2,00%
Echtzeit-Aktienkurs Eco Animal Health Group PLC
Bid:
Ask:
Aktienkurse zur Eco Animal Health Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,08 | 1,09 | 0,98 | 0,98 | -2,00% | - |
| 08.07.2026 | 1,06 | 1,09 | 1,00 | 1,00 | -6,10% | - |
| 07.07.2026 | 1,08 | 1,10 | 1,06 | 1,07 | -2,29% | - |
| 06.07.2026 | 1,11 | 1,14 | 1,09 | 1,09 | -0,91% | - |
| 03.07.2026 | 1,11 | 1,13 | 1,09 | 1,10 | 0,46% | - |
| 02.07.2026 | 1,08 | 1,14 | 1,08 | 1,10 | 1,39% | - |
| 01.07.2026 | 1,07 | 1,10 | 1,06 | 1,08 | 2,37% | - |
| 30.06.2026 | 1,05 | 1,07 | 1,02 | 1,06 | 1,64% | - |
| 29.06.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 2,27% | - |
| 26.06.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -2,22% | - |
| 25.06.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 4,01% | - |
| 24.06.2026 | 1,02 | 1,04 | 1,00 | 1,00 | -1,96% | - |
| 23.06.2026 | 1,00 | 1,05 | 1,00 | 1,02 | 0,00% | - |
| 22.06.2026 | 1,01 | 1,05 | 1,01 | 1,02 | 0,30% | - |
| 19.06.2026 | 1,03 | 1,05 | 1,02 | 1,02 | 2,53% | - |
| 18.06.2026 | 1,06 | 1,08 | 0,99 | 0,99 | -6,60% | - |
| 17.06.2026 | 1,06 | 1,08 | 1,05 | 1,06 | 0,47% | - |
| 16.06.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -0,94% | - |
| 15.06.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -0,47% | - |
| 12.06.2026 | 1,07 | 1,09 | 1,07 | 1,07 | 7,00% | - |
| 11.06.2026 | 1,04 | 1,09 | 1,00 | 1,00 | 0,00% | - |
| 10.06.2026 | 1,07 | 1,09 | 1,00 | 1,00 | -6,98% | - |
| 09.06.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 1,90% | - |
| 08.06.2026 | 1,06 | 1,10 | 1,05 | 1,06 | 5,50% | - |
| 05.06.2026 | 1,09 | 1,10 | 1,00 | 1,00 | -1,96% | - |
| 04.06.2026 | 1,08 | 1,10 | 1,02 | 1,02 | 0,99% | - |
| 03.06.2026 | 1,08 | 1,10 | 1,01 | 1,01 | -4,27% | - |
| 02.06.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -4,09% | - |
| 01.06.2026 | 1,10 | 1,13 | 1,10 | 1,10 | 0,00% | - |
| 29.05.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -0,45% | - |
| 28.05.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -0,45% | - |
| 27.05.2026 | 1,12 | 1,14 | 1,11 | 1,11 | 0,00% | - |
| 26.05.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -1,33% | - |
| 25.05.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 8,17% | - |
| 21.05.2026 | 1,12 | 1,14 | 1,04 | 1,04 | -7,14% | - |
| 20.05.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 19.05.2026 | 1,12 | 1,15 | 1,11 | 1,11 | -1,77% | - |
| 18.05.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | - |
| 15.05.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 5,66% | - |
| 14.05.2026 | 1,14 | 1,15 | 1,06 | 1,06 | -0,93% | - |
| 13.05.2026 | 1,15 | 1,15 | 1,07 | 1,07 | -6,14% | - |
| 12.05.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 6,54% | - |
| 11.05.2026 | 1,12 | 1,15 | 1,07 | 1,07 | 1,90% | - |
| 08.05.2026 | 1,08 | 1,14 | 1,05 | 1,05 | -3,23% | - |
| 07.05.2026 | 1,08 | 1,14 | 1,08 | 1,09 | 7,43% | - |
| 06.05.2026 | 1,08 | 1,14 | 1,01 | 1,01 | -5,61% | - |
| 05.05.2026 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 04.05.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -0,92% | 210.000,00 |
| 30.04.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,93% | - |
| 29.04.2026 | 1,05 | 1,09 | 1,05 | 1,08 | 9,09% | - |
| 28.04.2026 | 1,09 | 1,11 | 0,99 | 0,99 | -5,98% | - |
| 27.04.2026 | 1,09 | 1,11 | 1,05 | 1,05 | -2,50% | - |
| 24.04.2026 | 1,10 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 23.04.2026 | 1,08 | 1,13 | 1,08 | 1,08 | 0,00% | - |
| 22.04.2026 | 1,13 | 1,14 | 1,08 | 1,08 | 2,86% | - |
| 21.04.2026 | 1,13 | 1,15 | 1,05 | 1,05 | -7,08% | - |
| 20.04.2026 | 1,14 | 1,17 | 1,11 | 1,13 | 4,63% | - |
| 17.04.2026 | 1,14 | 1,17 | 1,08 | 1,08 | -7,69% | - |
| 16.04.2026 | 1,18 | 1,22 | 1,16 | 1,17 | 0,43% | - |
| 15.04.2026 | 1,13 | 1,21 | 1,13 | 1,17 | 1,30% | - |
| 14.04.2026 | 1,08 | 1,16 | 1,07 | 1,15 | 7,98% | - |
| 13.04.2026 | 0,99 | 1,10 | 0,98 | 1,07 | 13,90% | - |
| 10.04.2026 | 1,04 | 1,06 | 0,94 | 0,94 | -4,10% | - |
| 09.04.2026 | 1,07 | 1,08 | 0,98 | 0,98 | -8,88% | - |
| 08.04.2026 | 1,04 | 1,10 | 0,97 | 1,07 | 8,30% | - |
| 07.04.2026 | 1,06 | 1,08 | 0,95 | 0,99 | -8,09% | - |
| 02.04.2026 | 1,07 | 1,13 | 1,07 | 1,08 | -1,83% | - |
| 01.04.2026 | 1,12 | 1,13 | 1,05 | 1,10 | -1,35% | - |
| 31.03.2026 | 1,11 | 1,15 | 1,06 | 1,11 | 8,82% | - |
| 30.03.2026 | 1,13 | 1,16 | 1,02 | 1,02 | -10,92% | - |
| 27.03.2026 | 1,11 | 1,15 | 1,06 | 1,15 | 10,10% | - |
| 26.03.2026 | 1,16 | 1,16 | 1,04 | 1,04 | -4,59% | - |
| 25.03.2026 | 1,16 | 1,19 | 1,09 | 1,09 | -5,63% | - |
| 24.03.2026 | 1,17 | 1,19 | 1,16 | 1,16 | 5,96% | - |
| 23.03.2026 | 1,14 | 1,20 | 1,09 | 1,09 | -5,63% | - |
| 20.03.2026 | 1,19 | 1,21 | 1,08 | 1,16 | 4,05% | - |
| 19.03.2026 | 1,11 | 1,23 | 1,09 | 1,11 | 6,73% | - |
| 18.03.2026 | 1,12 | 1,16 | 1,04 | 1,04 | -7,14% | - |
| 17.03.2026 | 1,15 | 1,16 | 1,06 | 1,12 | -3,45% | - |
| 16.03.2026 | 1,08 | 1,19 | 1,06 | 1,16 | 9,43% | - |
| 13.03.2026 | 1,21 | 1,21 | 1,06 | 1,06 | -12,03% | - |
| 12.03.2026 | 1,16 | 1,21 | 1,15 | 1,21 | 9,55% | - |
| 11.03.2026 | 1,10 | 1,17 | 1,06 | 1,10 | 6,80% | - |
| 10.03.2026 | 1,04 | 1,13 | 1,00 | 1,03 | -0,77% | - |
| 09.03.2026 | 1,07 | 1,11 | 0,98 | 1,04 | -7,32% | - |
| 06.03.2026 | 1,15 | 1,16 | 1,12 | 1,12 | 0,00% | - |
| 05.03.2026 | 1,17 | 1,17 | 1,12 | 1,12 | 0,00% | - |
| 04.03.2026 | 1,18 | 1,19 | 1,12 | 1,12 | 0,00% | - |
| 03.03.2026 | 1,16 | 1,19 | 1,12 | 1,12 | 0,00% | - |
| 02.03.2026 | 1,21 | 1,23 | 1,12 | 1,12 | 0,00% | - |
| 27.02.2026 | 1,22 | 1,24 | 1,12 | 1,12 | -2,61% | - |
| 26.02.2026 | 1,18 | 1,26 | 1,15 | 1,15 | 2,68% | - |
| 25.02.2026 | 1,17 | 1,19 | 1,12 | 1,12 | -3,86% | - |
| 24.02.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 5,91% | - |
| 23.02.2026 | 1,12 | 1,19 | 1,10 | 1,10 | -5,17% | - |
| 20.02.2026 | 1,22 | 1,23 | 1,16 | 1,16 | 2,65% | - |
| 19.02.2026 | 1,23 | 1,25 | 1,13 | 1,13 | -8,50% | - |
| 18.02.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 7,39% | - |
| 17.02.2026 | 1,26 | 1,26 | 1,15 | 1,15 | -9,09% | - |
| 16.02.2026 | 1,27 | 1,27 | 1,16 | 1,27 | -0,39% | - |