79,250€
-1,55%
Echtzeit-Aktienkurs VETOQUINOL INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VETOQUINOL INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 82,20 | 82,20 | 78,20 | 79,25 | -3,18% | - |
| 05.03.2026 | 80,90 | 82,40 | 80,90 | 81,85 | 0,86% | - |
| 04.03.2026 | 80,90 | 81,65 | 80,80 | 81,15 | -0,12% | - |
| 03.03.2026 | 83,10 | 83,35 | 81,15 | 81,25 | -2,75% | - |
| 02.03.2026 | 83,00 | 83,55 | 80,70 | 83,55 | -0,24% | - |
| 27.02.2026 | 83,85 | 85,15 | 83,55 | 83,75 | 1,15% | - |
| 26.02.2026 | 85,10 | 85,55 | 82,80 | 82,80 | -2,87% | - |
| 25.02.2026 | 85,30 | 85,55 | 84,65 | 85,25 | -0,12% | - |
| 24.02.2026 | 85,40 | 85,50 | 83,75 | 85,35 | 0,00% | - |
| 23.02.2026 | 86,10 | 87,10 | 85,35 | 85,35 | -1,16% | - |
| 20.02.2026 | 86,40 | 86,75 | 86,30 | 86,35 | 0,12% | - |
| 19.02.2026 | 87,50 | 87,55 | 85,95 | 86,25 | -1,48% | - |
| 18.02.2026 | 88,20 | 88,75 | 87,50 | 87,55 | -0,79% | - |
| 17.02.2026 | 88,95 | 89,05 | 87,65 | 88,25 | -1,01% | - |
| 16.02.2026 | 90,85 | 91,15 | 88,40 | 89,15 | -1,87% | - |
| 13.02.2026 | 89,60 | 91,35 | 89,60 | 90,85 | 2,66% | - |
| 12.02.2026 | 87,00 | 90,05 | 86,95 | 88,50 | 1,90% | 5.250,00 |
| 11.02.2026 | 86,25 | 87,15 | 85,85 | 86,85 | 0,70% | - |
| 10.02.2026 | 85,75 | 87,20 | 85,75 | 86,25 | 0,52% | - |
| 09.02.2026 | 85,90 | 87,65 | 85,80 | 85,80 | 0,00% | - |
| 06.02.2026 | 85,35 | 87,40 | 85,25 | 85,80 | 0,59% | - |
| 05.02.2026 | 84,80 | 85,75 | 84,15 | 85,30 | 0,53% | - |
| 04.02.2026 | 86,45 | 87,65 | 84,45 | 84,85 | -0,29% | - |
| 03.02.2026 | 85,20 | 86,90 | 84,60 | 85,10 | -0,06% | - |
| 02.02.2026 | 88,15 | 88,35 | 84,90 | 85,15 | -3,89% | - |
| 30.01.2026 | 85,45 | 88,60 | 85,05 | 88,60 | 3,50% | - |
| 29.01.2026 | 85,30 | 85,60 | 84,90 | 85,60 | 0,18% | - |
| 28.01.2026 | 86,10 | 86,10 | 85,15 | 85,45 | -0,70% | - |
| 27.01.2026 | 85,00 | 86,05 | 85,00 | 86,05 | 1,29% | - |
| 26.01.2026 | 84,00 | 85,65 | 83,80 | 84,95 | 2,60% | - |
| 23.01.2026 | 84,00 | 84,20 | 82,80 | 82,80 | 0,00% | - |
| 22.01.2026 | 83,20 | 85,00 | 82,80 | 82,80 | -0,66% | - |
| 21.01.2026 | 83,20 | 83,90 | 81,80 | 83,35 | 0,36% | - |
| 20.01.2026 | 84,50 | 85,80 | 82,60 | 83,05 | -0,54% | - |
| 19.01.2026 | 84,80 | 85,10 | 83,35 | 83,50 | -2,40% | - |
| 16.01.2026 | 86,95 | 87,05 | 85,35 | 85,55 | -2,00% | 4.128,00 |
| 15.01.2026 | 86,00 | 87,35 | 85,90 | 87,30 | 1,69% | - |
| 14.01.2026 | 85,80 | 85,85 | 84,60 | 85,85 | -0,46% | - |
| 13.01.2026 | 86,10 | 86,25 | 85,25 | 86,25 | 0,12% | - |
| 12.01.2026 | 86,90 | 87,25 | 85,55 | 86,15 | 0,53% | - |
| 09.01.2026 | 85,95 | 87,25 | 85,50 | 85,70 | -0,81% | - |
| 08.01.2026 | 86,30 | 86,45 | 86,30 | 86,40 | 1,17% | - |
| 07.01.2026 | 85,80 | 86,80 | 84,30 | 85,40 | 0,71% | - |
| 06.01.2026 | 85,50 | 87,25 | 84,80 | 84,80 | 0,47% | - |
| 05.01.2026 | 84,45 | 86,55 | 84,35 | 84,40 | 1,32% | - |
| 02.01.2026 | 83,80 | 84,30 | 82,85 | 83,30 | 0,48% | - |
| 30.12.2025 | 83,95 | 83,95 | 82,90 | 82,90 | 0,48% | - |
| 29.12.2025 | 82,50 | 84,10 | 82,50 | 82,50 | 1,23% | - |
| 23.12.2025 | 81,50 | 83,65 | 81,50 | 81,50 | -1,27% | - |
| 22.12.2025 | 80,50 | 82,55 | 80,45 | 82,55 | 3,51% | - |
| 19.12.2025 | 79,20 | 79,75 | 79,05 | 79,75 | 0,57% | - |
| 18.12.2025 | 78,35 | 79,45 | 78,30 | 79,30 | 2,72% | - |
| 12.12.2025 | 77,15 | 77,55 | 77,15 | 77,20 | 1,31% | - |
| 09.12.2025 | 77,60 | 77,70 | 76,20 | 76,20 | -0,91% | - |
| 08.12.2025 | 75,20 | 77,90 | 75,15 | 76,90 | 3,64% | - |
| 05.12.2025 | 73,90 | 75,20 | 72,70 | 74,20 | 2,63% | - |
| 04.12.2025 | 72,65 | 73,30 | 72,30 | 72,30 | 1,12% | - |
| 03.12.2025 | 70,80 | 72,50 | 70,80 | 71,50 | 2,14% | - |
| 02.12.2025 | 72,65 | 72,70 | 70,00 | 70,00 | -2,10% | - |
| 01.12.2025 | 72,40 | 73,10 | 71,50 | 71,50 | -0,14% | - |
| 28.11.2025 | 72,55 | 72,70 | 71,60 | 71,60 | 0,00% | - |
| 27.11.2025 | 71,95 | 72,75 | 71,60 | 71,60 | 0,56% | - |
| 26.11.2025 | 71,80 | 72,45 | 71,20 | 71,20 | 0,42% | - |
| 25.11.2025 | 71,55 | 71,70 | 70,90 | 70,90 | 0,71% | - |
| 24.11.2025 | 72,15 | 72,15 | 70,40 | 70,40 | 0,72% | 135,00 |
| 21.11.2025 | 70,60 | 72,05 | 69,90 | 69,90 | -0,43% | - |
| 20.11.2025 | 71,80 | 72,30 | 70,20 | 70,20 | -0,43% | - |
| 19.11.2025 | 70,75 | 72,50 | 70,50 | 70,50 | 0,43% | - |
| 17.11.2025 | 72,45 | 72,45 | 70,20 | 70,20 | -1,68% | - |
| 14.11.2025 | 72,75 | 73,10 | 71,40 | 71,40 | -3,12% | - |
| 13.11.2025 | 73,30 | 73,80 | 73,25 | 73,70 | 2,08% | - |
| 12.11.2025 | 72,40 | 73,70 | 72,00 | 72,20 | 1,26% | - |
| 11.11.2025 | 72,45 | 72,75 | 71,30 | 71,30 | -0,42% | - |
| 10.11.2025 | 71,95 | 72,75 | 71,60 | 71,60 | 0,14% | - |
| 07.11.2025 | 72,60 | 72,65 | 71,50 | 71,50 | -1,45% | - |
| 06.11.2025 | 72,40 | 72,65 | 72,10 | 72,55 | 1,04% | - |
| 05.11.2025 | 73,55 | 73,90 | 71,80 | 71,80 | -1,78% | - |
| 04.11.2025 | 73,95 | 74,40 | 73,10 | 73,10 | -0,68% | - |
| 03.11.2025 | 75,10 | 75,20 | 73,60 | 73,60 | -0,27% | - |
| 31.10.2025 | 74,05 | 74,95 | 73,75 | 73,80 | 0,54% | - |
| 30.10.2025 | 74,65 | 74,85 | 73,40 | 73,40 | -0,27% | - |
| 29.10.2025 | 77,75 | 77,75 | 73,60 | 73,60 | -5,52% | 150,00 |
| 28.10.2025 | 78,40 | 78,65 | 77,90 | 77,90 | 0,52% | - |
| 27.10.2025 | 78,25 | 78,60 | 77,45 | 77,50 | 0,52% | - |
| 24.10.2025 | 78,15 | 78,30 | 76,45 | 77,10 | 0,65% | - |
| 22.10.2025 | 77,85 | 78,10 | 76,60 | 76,60 | -0,13% | - |
| 21.10.2025 | 77,75 | 78,30 | 76,70 | 76,70 | -0,65% | - |
| 20.10.2025 | 78,30 | 78,50 | 77,15 | 77,20 | -0,26% | - |
| 17.10.2025 | 78,45 | 80,70 | 77,30 | 77,40 | 0,00% | - |
| 16.10.2025 | 78,35 | 78,80 | 77,40 | 77,40 | 1,57% | - |
| 15.10.2025 | 76,60 | 78,50 | 75,80 | 76,20 | 0,79% | - |
| 14.10.2025 | 76,85 | 76,90 | 75,60 | 75,60 | -0,79% | - |
| 13.10.2025 | 77,65 | 77,65 | 76,20 | 76,20 | -1,93% | - |
| 10.10.2025 | 79,40 | 80,20 | 77,35 | 77,70 | -1,96% | - |
| 09.10.2025 | 79,05 | 80,20 | 79,05 | 79,25 | 1,21% | - |
| 08.10.2025 | 78,75 | 79,80 | 78,30 | 78,30 | 0,00% | 192,00 |
| 07.10.2025 | 78,60 | 79,90 | 78,30 | 78,30 | 0,51% | - |
| 06.10.2025 | 78,80 | 79,35 | 77,30 | 77,90 | 0,26% | - |
| 03.10.2025 | 77,05 | 78,65 | 76,65 | 77,70 | 1,70% | - |
| 02.10.2025 | 78,85 | 79,10 | 76,40 | 76,40 | -1,67% | - |