74,550€
-1,91%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,00 | 76,00 | 74,00 | 74,00 | -2,63% | 27,00 |
| 19.12.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 0,80% | - |
| 18.12.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -1,69% | - |
| 17.12.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,00% | - |
| 16.12.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 1,59% | - |
| 13.12.2024 | 75,50 | 75,50 | 75,50 | 75,50 | 0,13% | - |
| 12.12.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 0,27% | - |
| 11.12.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -0,79% | - |
| 10.12.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -2,45% | - |
| 09.12.2024 | 77,70 | 77,70 | 77,70 | 77,70 | 0,52% | - |
| 06.12.2024 | 77,30 | 77,30 | 77,30 | 77,30 | -1,78% | - |
| 05.12.2024 | 78,70 | 78,70 | 78,70 | 78,70 | 1,68% | - |
| 04.12.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 0,26% | - |
| 03.12.2024 | 77,20 | 77,20 | 77,20 | 77,20 | -0,39% | - |
| 02.12.2024 | 77,50 | 77,50 | 77,50 | 77,50 | 0,00% | - |
| 29.11.2024 | 77,50 | 77,50 | 77,50 | 77,50 | -0,13% | - |
| 28.11.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 0,00% | - |
| 27.11.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -1,27% | - |
| 26.11.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,38% | - |
| 25.11.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -1,13% | - |
| 22.11.2024 | 77,90 | 79,80 | 77,90 | 79,80 | 1,46% | 20,00 |
| 21.11.2024 | 79,15 | 79,40 | 78,10 | 78,65 | -1,44% | 100,00 |
| 20.11.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -2,68% | - |
| 19.11.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 0,00% | 11,00 |
| 18.11.2024 | 82,00 | 82,00 | 82,00 | 82,00 | -0,61% | - |
| 15.11.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -1,67% | - |
| 14.11.2024 | 83,90 | 83,90 | 83,90 | 83,90 | 0,60% | - |
| 13.11.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -2,80% | - |
| 12.11.2024 | 85,80 | 85,80 | 85,80 | 85,80 | 1,30% | 100,00 |
| 11.11.2024 | 81,70 | 84,70 | 81,70 | 84,70 | 5,22% | 9,00 |
| 08.11.2024 | 79,10 | 80,50 | 79,10 | 80,50 | 4,01% | 150,00 |
| 07.11.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -0,64% | - |
| 06.11.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -0,89% | - |
| 05.11.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,38% | - |
| 04.11.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -1,62% | - |
| 01.11.2024 | 79,00 | 80,20 | 79,00 | 80,20 | 0,50% | 36,00 |
| 31.10.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -2,09% | - |
| 30.10.2024 | 79,90 | 81,50 | 79,90 | 81,50 | -0,73% | 64,00 |
| 29.10.2024 | 82,10 | 82,10 | 82,10 | 82,10 | 1,11% | - |
| 28.10.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 0,25% | - |
| 25.10.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -1,46% | - |
| 24.10.2024 | 82,20 | 82,20 | 82,20 | 82,20 | -0,84% | - |
| 23.10.2024 | 82,60 | 82,90 | 82,60 | 82,90 | 1,72% | 35,00 |
| 22.10.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -1,93% | - |
| 21.10.2024 | 82,50 | 83,10 | 82,50 | 83,10 | -2,69% | 60,00 |
| 18.10.2024 | 85,40 | 85,40 | 85,40 | 85,40 | 0,35% | - |
| 17.10.2024 | 85,10 | 85,10 | 85,10 | 85,10 | -1,85% | - |
| 16.10.2024 | 85,40 | 86,70 | 85,40 | 86,70 | 1,76% | 11,00 |
| 15.10.2024 | 85,20 | 85,20 | 85,20 | 85,20 | -0,35% | - |
| 14.10.2024 | 85,50 | 85,50 | 85,50 | 85,50 | -1,84% | - |
| 11.10.2024 | 86,00 | 87,10 | 86,00 | 87,10 | -0,57% | 44,00 |
| 10.10.2024 | 86,00 | 87,60 | 86,00 | 87,60 | -0,23% | 51,00 |
| 09.10.2024 | 85,00 | 87,80 | 85,00 | 87,80 | 4,40% | 150,00 |
| 08.10.2024 | 84,10 | 84,10 | 84,10 | 84,10 | -2,21% | - |
| 07.10.2024 | 84,30 | 86,00 | 84,30 | 86,00 | 3,49% | 80,00 |
| 04.10.2024 | 83,10 | 83,10 | 83,10 | 83,10 | -0,12% | - |
| 03.10.2024 | 83,20 | 83,20 | 83,20 | 83,20 | 0,24% | - |
| 02.10.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,72% | - |
| 01.10.2024 | 83,60 | 83,60 | 83,60 | 83,60 | -1,88% | - |
| 30.09.2024 | 84,40 | 85,20 | 84,40 | 85,20 | 0,00% | 128,00 |
| 27.09.2024 | 85,20 | 85,20 | 85,20 | 85,20 | 1,07% | - |
| 26.09.2024 | 84,30 | 84,30 | 84,30 | 84,30 | -0,24% | - |
| 25.09.2024 | 84,50 | 84,50 | 84,50 | 84,50 | 0,48% | - |
| 24.09.2024 | 84,10 | 84,10 | 84,10 | 84,10 | 2,94% | - |
| 23.09.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -1,80% | - |
| 20.09.2024 | 82,30 | 83,20 | 81,90 | 83,20 | 0,85% | 99,00 |
| 19.09.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -2,25% | - |
| 18.09.2024 | 83,00 | 84,40 | 83,00 | 84,40 | -0,82% | 90,00 |
| 17.09.2024 | 82,10 | 85,10 | 82,10 | 85,10 | -4,92% | 120,00 |
| 16.09.2024 | 89,50 | 89,50 | 89,50 | 89,50 | 1,36% | 100,00 |
| 13.09.2024 | 91,90 | 91,90 | 88,30 | 88,30 | -6,56% | 106,00 |
| 12.09.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -1,05% | - |
| 11.09.2024 | 95,50 | 95,50 | 95,50 | 95,50 | 2,36% | - |
| 10.09.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 2,64% | - |
| 09.09.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -1,20% | - |
| 06.09.2024 | 92,00 | 92,00 | 92,00 | 92,00 | -0,65% | - |
| 05.09.2024 | 92,60 | 92,60 | 92,60 | 92,60 | 0,33% | - |
| 04.09.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -2,64% | - |
| 03.09.2024 | 93,00 | 94,80 | 93,00 | 94,80 | -2,27% | 12,00 |
| 02.09.2024 | 95,20 | 97,00 | 95,20 | 97,00 | 5,32% | 50,00 |
| 30.08.2024 | 92,10 | 92,10 | 92,10 | 92,10 | -1,07% | - |
| 29.08.2024 | 93,10 | 93,10 | 93,10 | 93,10 | -0,53% | - |
| 28.08.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 1,41% | - |
| 27.08.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -1,18% | - |
| 26.08.2024 | 93,40 | 93,40 | 93,40 | 93,40 | -1,27% | - |
| 23.08.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 1,61% | - |
| 22.08.2024 | 93,10 | 93,10 | 93,10 | 93,10 | -0,21% | - |
| 21.08.2024 | 93,30 | 93,30 | 93,30 | 93,30 | -0,85% | - |
| 20.08.2024 | 94,10 | 94,10 | 94,10 | 94,10 | 0,43% | - |
| 19.08.2024 | 93,70 | 93,70 | 93,70 | 93,70 | -0,21% | - |
| 16.08.2024 | 93,90 | 93,90 | 93,90 | 93,90 | 0,75% | - |
| 15.08.2024 | 93,20 | 93,20 | 93,20 | 93,20 | 0,32% | - |
| 14.08.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -0,54% | - |
| 13.08.2024 | 93,40 | 93,40 | 93,40 | 93,40 | -0,21% | - |
| 12.08.2024 | 93,60 | 93,60 | 93,60 | 93,60 | -1,37% | - |
| 09.08.2024 | 94,90 | 94,90 | 94,90 | 94,90 | -1,35% | - |
| 08.08.2024 | 96,20 | 96,20 | 96,20 | 96,20 | -0,52% | - |
| 07.08.2024 | 96,70 | 96,70 | 96,70 | 96,70 | 1,68% | - |
| 06.08.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -2,46% | - |
| 05.08.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -0,20% | - |