76,050€
4,46%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 2,47% | - |
| 03.07.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -0,82% | - |
| 02.07.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -0,14% | - |
| 01.07.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 1,94% | - |
| 30.06.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,14% | - |
| 27.06.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 0,84% | - |
| 26.06.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 0,85% | - |
| 25.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,42% | - |
| 24.06.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 2,89% | - |
| 23.06.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 0,00% | - |
| 20.06.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 0,14% | - |
| 19.06.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,73% | - |
| 18.06.2025 | 68,70 | 68,70 | 68,70 | 68,70 | -0,87% | - |
| 17.06.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -1,84% | - |
| 16.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -1,81% | - |
| 13.06.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -1,24% | - |
| 12.06.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -0,27% | - |
| 11.06.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -1,35% | - |
| 10.06.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 3,35% | - |
| 09.06.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -0,83% | - |
| 06.06.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,96% | - |
| 05.06.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -1,88% | - |
| 04.06.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 1,36% | - |
| 03.06.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -0,81% | - |
| 02.06.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,54% | - |
| 30.05.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 0,82% | - |
| 29.05.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 2,10% | - |
| 28.05.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -0,14% | - |
| 27.05.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -1,38% | - |
| 26.05.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,42% | - |
| 23.05.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -2,30% | - |
| 22.05.2025 | 74,00 | 74,00 | 73,90 | 73,90 | 0,96% | 20,00 |
| 21.05.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,95% | - |
| 20.05.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -0,42% | - |
| 19.05.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 1,41% | - |
| 16.05.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,28% | - |
| 15.05.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,70% | - |
| 14.05.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,00% | - |
| 13.05.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -0,97% | - |
| 12.05.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,28% | - |
| 09.05.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 0,28% | - |
| 08.05.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -1,77% | - |
| 07.05.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -0,27% | - |
| 06.05.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 1,10% | - |
| 05.05.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -0,68% | - |
| 02.05.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 1,38% | - |
| 30.04.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -0,96% | - |
| 29.04.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,69% | - |
| 28.04.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -7,29% | - |
| 25.04.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 2,89% | - |
| 24.04.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 1,20% | - |
| 23.04.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -1,05% | - |
| 22.04.2025 | 75,90 | 75,90 | 75,90 | 75,90 | -1,04% | - |
| 17.04.2025 | 77,30 | 77,30 | 76,70 | 76,70 | 1,32% | 88,00 |
| 16.04.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 1,07% | - |
| 15.04.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 0,27% | - |
| 14.04.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 0,00% | - |
| 11.04.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -1,45% | - |
| 10.04.2025 | 72,30 | 75,80 | 72,30 | 75,80 | 0,13% | 92,00 |
| 09.04.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 0,93% | - |
| 08.04.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 1,76% | - |
| 07.04.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -1,73% | - |
| 04.04.2025 | 76,50 | 76,50 | 75,00 | 75,00 | -1,45% | 60,00 |
| 03.04.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -2,81% | - |
| 02.04.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 2,35% | - |
| 01.04.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -4,49% | - |
| 31.03.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,25% | - |
| 28.03.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -0,75% | - |
| 27.03.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -2,66% | - |
| 26.03.2025 | 80,60 | 82,70 | 80,60 | 82,70 | -0,84% | 60,00 |
| 25.03.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 2,46% | - |
| 24.03.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 11,81% | - |
| 21.03.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 0,83% | - |
| 20.03.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,28% | - |
| 19.03.2025 | 72,40 | 72,40 | 72,40 | 72,40 | 1,40% | - |
| 18.03.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,99% | - |
| 17.03.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,14% | - |
| 14.03.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,00% | - |
| 13.03.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,71% | - |
| 12.03.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -2,36% | - |
| 11.03.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | - |
| 10.03.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,41% | - |
| 07.03.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 0,70% | - |
| 06.03.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 1,99% | - |
| 05.03.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -1,26% | - |
| 04.03.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -2,46% | - |
| 03.03.2025 | 71,60 | 73,10 | 71,60 | 73,10 | 2,52% | 11,00 |
| 28.02.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -2,46% | - |
| 27.02.2025 | 71,80 | 73,10 | 71,80 | 73,10 | 2,24% | 9,00 |
| 26.02.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -1,92% | - |
| 25.02.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 1,11% | - |
| 24.02.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 0,14% | - |
| 21.02.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,56% | - |
| 20.02.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 0,00% | - |
| 19.02.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -0,83% | - |
| 18.02.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,55% | - |
| 17.02.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,27% | - |
| 14.02.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -0,14% | - |
| 13.02.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 0,97% | - |
| 12.02.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 1,55% | - |