76,300€
0,26%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 77,50 | 79,20 | 76,00 | 76,15 | 0,07% | - |
| 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% | - |
| 11.02.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -1,93% | - |
| 10.02.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -0,55% | - |
| 07.02.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 1,39% | - |
| 06.02.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 3,16% | - |
| 05.02.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 2,95% | - |
| 04.02.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -3,15% | - |
| 03.02.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -0,85% | 14,00 |
| 31.01.2025 | 68,90 | 70,50 | 68,90 | 70,50 | 2,32% | 50,00 |
| 30.01.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 2,99% | - |
| 29.01.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 3,08% | - |
| 28.01.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,15% | - |
| 27.01.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -1,97% | - |
| 24.01.2025 | 63,10 | 66,10 | 63,10 | 66,10 | 2,64% | 54,00 |
| 23.01.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -2,28% | - |
| 22.01.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -1,20% | - |
| 21.01.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -1,77% | - |
| 20.01.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 0,89% | - |
| 17.01.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -1,03% | - |
| 16.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,58% | - |
| 15.01.2025 | 68,60 | 68,60 | 68,40 | 68,40 | -2,15% | 100,00 |
| 14.01.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -5,54% | - |
| 13.01.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,40% | - |
| 10.01.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -1,59% | - |
| 09.01.2025 | 76,40 | 76,40 | 75,50 | 75,50 | -1,82% | 50,00 |
| 08.01.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 0,13% | - |
| 07.01.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 1,86% | - |
| 06.01.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 0,13% | - |
| 03.01.2025 | 75,30 | 75,30 | 75,30 | 75,30 | -1,70% | - |
| 02.01.2025 | 74,70 | 76,60 | 74,70 | 76,60 | -0,13% | 12,00 |
| 30.12.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 1,19% | - |
| 27.12.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 0,40% | - |
| 23.12.2024 | 73,50 | 75,50 | 73,50 | 75,50 | 2,03% | 76,00 |
| 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 |