75,300€
2,17%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 76,50 | 76,90 | 73,75 | 76,05 | 0,40% | - |
| 03.07.2025 | 72,80 | 76,00 | 72,80 | 75,75 | 2,71% | 160,00 |
| 02.07.2025 | 74,45 | 74,45 | 73,05 | 73,75 | -0,74% | - |
| 01.07.2025 | 74,70 | 75,00 | 73,95 | 74,30 | -0,20% | - |
| 30.06.2025 | 73,40 | 74,95 | 73,40 | 74,45 | 1,85% | - |
| 27.06.2025 | 72,10 | 73,35 | 72,10 | 73,10 | -0,07% | - |
| 26.06.2025 | 72,40 | 73,45 | 72,20 | 73,15 | 1,04% | - |
| 25.06.2025 | 71,00 | 72,65 | 71,00 | 72,40 | 0,70% | - |
| 24.06.2025 | 70,90 | 72,65 | 70,90 | 71,90 | 0,00% | - |
| 23.06.2025 | 69,40 | 72,20 | 69,20 | 71,90 | 2,20% | - |
| 20.06.2025 | 69,80 | 70,70 | 69,50 | 70,35 | 0,79% | - |
| 19.06.2025 | 69,50 | 70,50 | 69,40 | 69,80 | -0,99% | - |
| 18.06.2025 | 69,45 | 71,55 | 68,70 | 70,50 | 1,59% | - |
| 17.06.2025 | 69,40 | 70,35 | 68,85 | 69,40 | -1,35% | - |
| 16.06.2025 | 70,50 | 71,55 | 70,30 | 70,35 | -1,54% | - |
| 13.06.2025 | 73,25 | 73,25 | 71,25 | 71,45 | -2,46% | 32,00 |
| 12.06.2025 | 73,00 | 73,85 | 72,90 | 73,25 | -0,81% | - |
| 11.06.2025 | 72,90 | 73,95 | 72,90 | 73,85 | 0,07% | - |
| 10.06.2025 | 74,95 | 75,80 | 73,80 | 73,80 | -1,53% | - |
| 09.06.2025 | 71,90 | 75,00 | 71,90 | 74,95 | 2,88% | - |
| 06.06.2025 | 73,00 | 73,35 | 72,25 | 72,85 | -0,21% | - |
| 05.06.2025 | 73,00 | 73,90 | 72,40 | 73,00 | -1,22% | - |
| 04.06.2025 | 74,20 | 75,25 | 73,70 | 73,90 | -1,66% | - |
| 03.06.2025 | 74,45 | 75,15 | 73,90 | 75,15 | 0,94% | - |
| 02.06.2025 | 74,20 | 75,30 | 74,10 | 74,45 | -0,80% | - |
| 30.05.2025 | 74,50 | 75,40 | 73,10 | 75,05 | 0,74% | - |
| 29.05.2025 | 72,70 | 75,35 | 72,70 | 74,50 | 1,15% | - |
| 28.05.2025 | 71,50 | 73,70 | 71,50 | 73,65 | 1,66% | - |
| 27.05.2025 | 71,60 | 73,00 | 71,60 | 72,45 | -0,21% | - |
| 26.05.2025 | 72,00 | 73,55 | 72,00 | 72,60 | -0,48% | - |
| 23.05.2025 | 72,50 | 73,60 | 71,95 | 72,95 | -0,82% | - |
| 22.05.2025 | 75,15 | 75,15 | 73,30 | 73,55 | -2,06% | - |
| 21.05.2025 | 73,60 | 75,10 | 73,60 | 75,10 | 0,81% | - |
| 20.05.2025 | 73,00 | 74,50 | 72,40 | 74,50 | 2,05% | - |
| 19.05.2025 | 73,45 | 73,90 | 72,70 | 73,00 | -0,54% | - |
| 16.05.2025 | 71,00 | 73,80 | 71,00 | 73,40 | 2,16% | - |
| 15.05.2025 | 71,60 | 72,65 | 71,35 | 71,85 | -1,10% | - |
| 14.05.2025 | 71,80 | 74,25 | 71,80 | 72,65 | -0,14% | - |
| 13.05.2025 | 72,75 | 73,65 | 72,65 | 72,75 | 0,00% | - |
| 12.05.2025 | 72,20 | 73,45 | 71,65 | 72,75 | -0,55% | - |
| 09.05.2025 | 72,20 | 73,55 | 72,20 | 73,15 | 0,00% | - |
| 08.05.2025 | 73,05 | 73,55 | 72,90 | 73,15 | 0,14% | - |
| 07.05.2025 | 74,15 | 74,35 | 72,80 | 73,05 | -1,48% | - |
| 06.05.2025 | 73,70 | 75,05 | 73,70 | 74,15 | -0,74% | - |
| 05.05.2025 | 73,85 | 76,05 | 73,75 | 74,70 | 1,29% | - |
| 02.05.2025 | 74,15 | 75,00 | 73,70 | 73,75 | -0,54% | - |
| 30.04.2025 | 73,85 | 74,15 | 73,40 | 74,15 | 0,88% | - |
| 29.04.2025 | 73,10 | 74,60 | 73,00 | 73,50 | -1,28% | - |
| 28.04.2025 | 73,50 | 75,10 | 72,70 | 74,45 | 1,29% | - |
| 25.04.2025 | 78,95 | 79,15 | 72,45 | 73,50 | -6,90% | - |
| 24.04.2025 | 76,10 | 79,35 | 76,10 | 78,95 | 2,47% | 25,00 |
| 23.04.2025 | 74,60 | 77,30 | 74,60 | 77,05 | 1,99% | - |
| 22.04.2025 | 76,10 | 77,05 | 74,95 | 75,55 | -2,64% | - |
| 17.04.2025 | 77,85 | 78,25 | 76,55 | 77,60 | -0,32% | - |
| 16.04.2025 | 77,30 | 78,00 | 76,20 | 77,85 | 0,78% | - |
| 15.04.2025 | 75,00 | 77,25 | 74,85 | 77,25 | 2,73% | - |
| 14.04.2025 | 75,60 | 76,25 | 75,20 | 75,20 | -0,53% | - |
| 11.04.2025 | 74,50 | 76,20 | 74,50 | 75,60 | 0,33% | - |
| 10.04.2025 | 72,90 | 77,60 | 72,90 | 75,35 | 1,89% | - |
| 09.04.2025 | 76,90 | 76,90 | 73,55 | 73,95 | -3,84% | - |
| 08.04.2025 | 75,45 | 76,90 | 74,35 | 76,90 | 1,85% | - |
| 07.04.2025 | 75,40 | 77,80 | 72,95 | 75,50 | 0,20% | - |
| 04.04.2025 | 76,40 | 79,20 | 75,35 | 75,35 | -2,77% | - |
| 03.04.2025 | 77,10 | 78,45 | 76,45 | 77,50 | -0,96% | - |
| 02.04.2025 | 78,40 | 79,45 | 76,75 | 78,25 | -1,32% | - |
| 01.04.2025 | 76,60 | 79,80 | 76,60 | 79,30 | 2,26% | - |
| 31.03.2025 | 81,40 | 81,40 | 77,25 | 77,55 | -4,67% | - |
| 28.03.2025 | 81,10 | 81,75 | 80,80 | 81,35 | 0,18% | - |
| 27.03.2025 | 81,85 | 81,85 | 80,75 | 81,20 | -0,73% | - |
| 26.03.2025 | 81,60 | 83,35 | 81,60 | 81,80 | 0,12% | - |
| 25.03.2025 | 84,55 | 84,55 | 81,35 | 81,70 | -3,43% | - |
| 24.03.2025 | 82,25 | 84,60 | 81,05 | 84,60 | 2,86% | - |
| 21.03.2025 | 72,90 | 86,50 | 72,90 | 82,25 | 11,37% | - |
| 20.03.2025 | 73,15 | 73,90 | 72,40 | 73,85 | 0,82% | - |
| 19.03.2025 | 73,50 | 74,20 | 73,05 | 73,25 | -0,34% | 26,00 |
| 18.03.2025 | 71,30 | 73,80 | 71,30 | 73,50 | 1,73% | - |
| 17.03.2025 | 71,55 | 74,10 | 71,55 | 72,25 | 0,98% | - |
| 14.03.2025 | 71,60 | 72,00 | 71,45 | 71,55 | -0,07% | - |
| 13.03.2025 | 71,80 | 72,00 | 71,40 | 71,60 | -0,56% | - |
| 12.03.2025 | 70,20 | 72,90 | 70,20 | 72,00 | 1,34% | - |
| 11.03.2025 | 72,90 | 73,20 | 71,00 | 71,05 | -2,54% | - |
| 10.03.2025 | 71,80 | 73,25 | 71,80 | 72,90 | 0,21% | - |
| 07.03.2025 | 73,45 | 73,45 | 72,50 | 72,75 | -0,82% | - |
| 06.03.2025 | 71,70 | 73,35 | 71,70 | 73,35 | 1,03% | - |
| 05.03.2025 | 70,85 | 73,30 | 70,75 | 72,60 | 2,47% | - |
| 04.03.2025 | 72,40 | 72,90 | 70,85 | 70,85 | -2,14% | 400,00 |
| 03.03.2025 | 71,60 | 72,80 | 71,60 | 72,40 | -0,21% | - |
| 28.02.2025 | 72,65 | 72,85 | 72,35 | 72,55 | -0,14% | - |
| 27.02.2025 | 72,90 | 73,20 | 72,50 | 72,65 | -0,34% | - |
| 26.02.2025 | 71,40 | 73,60 | 71,40 | 72,90 | 0,21% | - |
| 25.02.2025 | 73,95 | 74,25 | 72,75 | 72,75 | -1,62% | - |
| 24.02.2025 | 73,00 | 74,90 | 72,90 | 73,95 | 1,30% | - |
| 21.02.2025 | 73,10 | 73,35 | 72,55 | 73,00 | -0,14% | - |
| 20.02.2025 | 71,60 | 74,50 | 71,60 | 73,10 | 0,83% | - |
| 19.02.2025 | 72,55 | 72,90 | 72,25 | 72,50 | -0,07% | - |
| 18.02.2025 | 72,20 | 73,50 | 72,20 | 72,55 | -0,82% | - |
| 17.02.2025 | 72,70 | 73,60 | 72,30 | 73,15 | -0,61% | - |
| 14.02.2025 | 72,90 | 74,60 | 72,90 | 73,60 | -0,27% | - |
| 13.02.2025 | 73,65 | 74,30 | 73,30 | 73,80 | 0,20% | - |
| 12.02.2025 | 72,20 | 74,70 | 72,20 | 73,65 | 0,75% | - |