1,140€
4,59%
Echtzeit-Aktienkurs Eco Animal Health Group PLC
Bid:
Ask:
Aktienkurse zur Eco Animal Health Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 20.10.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 6,02% | - |
| 19.10.2026 | 1,12 | 1,14 | 1,08 | 1,08 | -2,26% | - |
| 16.10.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -1,34% | - |
| 15.10.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 2,28% | - |
| 14.10.2026 | 1,14 | 1,14 | 1,09 | 1,10 | -3,52% | - |
| 13.10.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 12.10.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -0,44% | - |
| 09.10.2026 | 1,14 | 1,15 | 1,13 | 1,14 | -0,44% | - |
| 08.10.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,88% | - |
| 07.10.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 0,44% | - |
| 06.10.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -2,17% | - |
| 05.10.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,86% | - |
| 02.10.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 01.10.2026 | 1,14 | 1,17 | 1,13 | 1,15 | 5,50% | - |
| 30.09.2026 | 1,16 | 1,17 | 1,09 | 1,09 | -4,80% | - |
| 29.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 28.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 25.09.2026 | 1,14 | 1,16 | 1,12 | 1,16 | 2,67% | - |
| 24.09.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 0,90% | - |
| 23.09.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -1,33% | - |
| 22.09.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | - |
| 21.09.2026 | 1,14 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 18.09.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 17.09.2026 | 1,11 | 1,14 | 1,11 | 1,11 | 0,91% | - |
| 16.09.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -0,45% | - |
| 15.09.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -0,90% | - |
| 14.09.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -0,45% | - |
| 11.09.2026 | 1,21 | 1,21 | 1,12 | 1,12 | 0,00% | - |
| 10.09.2026 | 1,21 | 1,22 | 1,12 | 1,12 | -6,67% | - |
| 09.09.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,84% | - |
| 08.09.2026 | 1,18 | 1,22 | 1,18 | 1,19 | 0,42% | - |
| 07.09.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 3,95% | - |
| 04.09.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | - |
| 03.09.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 02.09.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,44% | - |
| 01.09.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 31.08.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 28.08.2026 | 1,16 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 27.08.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,43% | - |
| 26.08.2026 | 1,16 | 1,20 | 1,16 | 1,16 | -2,94% | - |
| 25.08.2026 | 1,13 | 1,21 | 1,13 | 1,19 | 0,85% | - |
| 24.08.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 21.08.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,43% | - |
| 20.08.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 19.08.2026 | 1,18 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 18.08.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 17.08.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 14.08.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -1,66% | - |
| 13.08.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 5,70% | - |
| 12.08.2026 | 1,14 | 1,22 | 1,14 | 1,14 | 5,56% | - |
| 11.08.2026 | 1,14 | 1,15 | 1,08 | 1,08 | -4,85% | - |
| 10.08.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -1,30% | - |
| 07.08.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 06.08.2026 | 1,17 | 1,23 | 1,16 | 1,16 | -0,85% | - |
| 05.08.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -0,43% | - |
| 04.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 03.08.2026 | 1,19 | 1,20 | 1,16 | 1,17 | -0,43% | - |
| 31.07.2026 | 1,15 | 1,19 | 1,14 | 1,18 | 3,07% | - |
| 30.07.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 29.07.2026 | 1,14 | 1,16 | 1,13 | 1,14 | 4,13% | - |
| 28.07.2026 | 1,12 | 1,16 | 1,09 | 1,09 | -2,68% | - |
| 27.07.2026 | 1,09 | 1,12 | 1,07 | 1,12 | 0,90% | - |
| 24.07.2026 | 1,08 | 1,11 | 1,06 | 1,11 | 3,26% | - |
| 23.07.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 2,87% | - |
| 22.07.2026 | 1,04 | 1,07 | 1,02 | 1,05 | 0,19% | - |
| 21.07.2026 | 1,03 | 1,04 | 1,01 | 1,04 | 2,46% | - |
| 20.07.2026 | 1,03 | 1,03 | 1,01 | 1,02 | -0,97% | - |
| 17.07.2026 | 1,05 | 1,06 | 1,03 | 1,03 | 2,80% | 8.000,00 |
| 16.07.2026 | 1,05 | 1,07 | 1,00 | 1,00 | -4,31% | - |
| 15.07.2026 | 0,99 | 1,08 | 0,99 | 1,05 | 10,58% | - |
| 14.07.2026 | 1,02 | 1,03 | 0,95 | 0,95 | -7,17% | - |
| 13.07.2026 | 1,03 | 1,06 | 1,01 | 1,02 | -1,93% | - |
| 10.07.2026 | 1,03 | 1,07 | 1,03 | 1,04 | 5,92% | - |
| 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% | - |