78,700€
3,28%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2025 | 77,00 | 79,35 | 77,00 | 77,70 | 1,70% | - |
| 30.09.2025 | 76,75 | 77,00 | 76,25 | 76,40 | 0,66% | - |
| 29.09.2025 | 77,55 | 77,55 | 75,90 | 75,90 | -1,30% | - |
| 26.09.2025 | 76,25 | 78,00 | 76,25 | 76,90 | 1,45% | - |
| 25.09.2025 | 76,10 | 76,55 | 75,60 | 75,80 | 2,43% | - |
| 24.09.2025 | 75,95 | 76,25 | 74,00 | 74,00 | -6,09% | - |
| 23.09.2025 | 77,55 | 78,80 | 77,45 | 78,80 | 1,55% | - |
| 22.09.2025 | 78,55 | 78,60 | 77,55 | 77,60 | -0,64% | - |
| 19.09.2025 | 78,65 | 79,05 | 78,10 | 78,10 | -1,51% | - |
| 18.09.2025 | 79,60 | 79,70 | 79,00 | 79,30 | -0,25% | - |
| 17.09.2025 | 80,35 | 80,60 | 79,15 | 79,50 | -1,24% | - |
| 16.09.2025 | 81,40 | 81,40 | 80,20 | 80,50 | -0,49% | - |
| 15.09.2025 | 81,60 | 82,80 | 80,65 | 80,90 | 0,81% | - |
| 12.09.2025 | 73,55 | 80,25 | 73,35 | 80,25 | 11,30% | - |
| 11.09.2025 | 72,70 | 72,90 | 72,10 | 72,10 | 0,00% | - |
| 10.09.2025 | 72,90 | 73,20 | 72,10 | 72,10 | -2,83% | - |
| 05.09.2025 | 74,60 | 76,25 | 74,20 | 74,20 | -0,74% | - |
| 04.09.2025 | 72,25 | 74,95 | 72,15 | 74,75 | 4,99% | - |
| 03.09.2025 | 72,65 | 73,00 | 71,20 | 71,20 | -2,00% | - |
| 02.09.2025 | 74,80 | 75,30 | 72,55 | 72,65 | -1,82% | - |
| 01.09.2025 | 75,60 | 76,00 | 74,00 | 74,00 | -0,94% | - |
| 29.08.2025 | 74,70 | 76,30 | 74,70 | 74,70 | -0,80% | - |
| 28.08.2025 | 75,70 | 75,70 | 74,65 | 75,30 | -0,46% | - |
| 27.08.2025 | 72,70 | 77,05 | 72,60 | 75,65 | 3,91% | - |
| 26.08.2025 | 74,00 | 74,00 | 72,25 | 72,80 | -1,89% | - |
| 25.08.2025 | 74,95 | 75,10 | 74,20 | 74,20 | -1,13% | - |
| 22.08.2025 | 74,90 | 75,30 | 74,75 | 75,05 | 0,07% | - |
| 21.08.2025 | 75,50 | 75,75 | 74,60 | 75,00 | -0,79% | - |
| 20.08.2025 | 75,70 | 75,95 | 74,70 | 75,60 | -0,26% | - |
| 19.08.2025 | 74,55 | 76,80 | 74,55 | 75,80 | 1,81% | - |
| 18.08.2025 | 74,40 | 74,95 | 74,20 | 74,45 | -0,40% | - |
| 15.08.2025 | 75,15 | 75,25 | 74,45 | 74,75 | -0,40% | - |
| 14.08.2025 | 73,80 | 76,05 | 73,80 | 75,05 | 1,56% | - |
| 13.08.2025 | 74,35 | 74,75 | 73,05 | 73,90 | -0,54% | - |
| 12.08.2025 | 74,85 | 74,85 | 74,30 | 74,30 | -0,67% | - |
| 11.08.2025 | 74,60 | 74,85 | 74,50 | 74,80 | 0,40% | - |
| 08.08.2025 | 75,05 | 75,20 | 74,50 | 74,50 | -0,67% | - |
| 07.08.2025 | 74,90 | 75,10 | 74,55 | 75,00 | 0,13% | - |
| 06.08.2025 | 75,95 | 75,95 | 74,85 | 74,90 | -1,25% | - |
| 05.08.2025 | 75,65 | 76,70 | 75,50 | 75,85 | 0,53% | - |
| 04.08.2025 | 75,70 | 75,85 | 75,10 | 75,45 | -0,20% | - |
| 01.08.2025 | 77,00 | 77,25 | 75,35 | 75,60 | -2,33% | - |
| 31.07.2025 | 78,90 | 79,15 | 76,80 | 77,40 | -1,90% | - |
| 30.07.2025 | 79,00 | 79,00 | 78,50 | 78,90 | 0,00% | - |
| 29.07.2025 | 79,50 | 79,60 | 78,50 | 78,90 | 0,06% | - |
| 28.07.2025 | 76,75 | 80,20 | 76,75 | 78,85 | 3,00% | - |
| 25.07.2025 | 75,65 | 76,85 | 75,55 | 76,55 | 0,92% | - |
| 24.07.2025 | 76,80 | 76,95 | 75,55 | 75,85 | -1,56% | - |
| 23.07.2025 | 78,20 | 79,65 | 76,95 | 77,05 | -1,09% | - |
| 22.07.2025 | 78,70 | 78,90 | 76,95 | 77,90 | -0,89% | - |
| 21.07.2025 | 79,80 | 79,80 | 76,85 | 78,60 | -1,50% | - |
| 18.07.2025 | 80,30 | 80,45 | 79,45 | 79,80 | -0,56% | - |
| 17.07.2025 | 79,95 | 80,50 | 79,25 | 80,25 | -0,06% | - |
| 16.07.2025 | 79,60 | 80,35 | 79,60 | 80,30 | 0,56% | - |
| 15.07.2025 | 78,90 | 79,85 | 78,70 | 79,85 | 1,53% | - |
| 14.07.2025 | 77,25 | 78,75 | 77,25 | 78,65 | 1,16% | - |
| 11.07.2025 | 77,65 | 78,00 | 76,55 | 77,75 | -0,13% | - |
| 10.07.2025 | 76,80 | 78,00 | 76,80 | 77,85 | 1,24% | - |
| 09.07.2025 | 75,20 | 76,90 | 75,05 | 76,90 | 2,33% | - |
| 08.07.2025 | 74,85 | 75,15 | 73,70 | 75,15 | 0,60% | - |
| 07.07.2025 | 76,25 | 76,55 | 74,40 | 74,70 | -1,78% | - |
| 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% | - |