76,400€
0,53%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 76,40 | 79,20 | 75,55 | 75,75 | -2,26% | - |
| 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% | - |
| 11.02.2025 | 71,10 | 73,40 | 71,10 | 73,10 | 1,39% | - |
| 10.02.2025 | 72,50 | 73,60 | 71,90 | 72,10 | -1,84% | - |
| 07.02.2025 | 73,00 | 74,15 | 73,00 | 73,45 | -0,61% | - |
| 06.02.2025 | 71,90 | 74,05 | 71,90 | 73,90 | 1,51% | - |
| 05.02.2025 | 70,60 | 73,25 | 70,60 | 72,80 | 3,12% | - |
| 04.02.2025 | 68,60 | 70,80 | 68,25 | 70,60 | 2,92% | - |
| 03.02.2025 | 70,85 | 70,85 | 68,50 | 68,60 | -3,18% | - |
| 31.01.2025 | 68,90 | 72,85 | 68,90 | 70,85 | 1,65% | - |
| 30.01.2025 | 69,70 | 70,25 | 69,35 | 69,70 | 0,00% | - |
| 29.01.2025 | 66,90 | 69,90 | 66,90 | 69,70 | 3,03% | - |
| 28.01.2025 | 64,90 | 68,15 | 64,90 | 67,65 | 2,81% | - |
| 27.01.2025 | 65,65 | 66,40 | 64,80 | 65,80 | 0,46% | - |
| 24.01.2025 | 63,10 | 67,15 | 63,10 | 65,50 | 2,58% | - |
| 23.01.2025 | 64,40 | 67,10 | 63,35 | 63,85 | -2,15% | - |
| 22.01.2025 | 65,90 | 66,65 | 65,20 | 65,25 | -2,10% | - |
| 21.01.2025 | 67,55 | 67,60 | 66,60 | 66,65 | -1,33% | - |
| 20.01.2025 | 67,90 | 68,90 | 67,25 | 67,55 | -1,75% | - |
| 17.01.2025 | 67,30 | 68,90 | 67,30 | 68,75 | 0,95% | - |
| 16.01.2025 | 68,85 | 68,90 | 67,95 | 68,10 | -1,09% | - |
| 15.01.2025 | 69,40 | 69,40 | 68,60 | 68,85 | -0,86% | - |
| 14.01.2025 | 70,80 | 71,50 | 69,35 | 69,45 | -1,91% | - |
| 13.01.2025 | 75,00 | 75,00 | 70,70 | 70,80 | -6,29% | 325,00 |
| 10.01.2025 | 75,30 | 75,55 | 74,80 | 75,55 | 0,33% | - |
| 09.01.2025 | 76,30 | 77,65 | 74,40 | 75,30 | -2,84% | - |
| 08.01.2025 | 76,90 | 77,95 | 76,90 | 77,50 | -0,32% | - |
| 07.01.2025 | 76,80 | 78,05 | 76,80 | 77,75 | 0,06% | - |
| 06.01.2025 | 75,40 | 77,90 | 75,40 | 77,70 | 1,77% | - |
| 03.01.2025 | 76,25 | 76,35 | 75,65 | 76,35 | 0,13% | - |
| 02.01.2025 | 74,40 | 76,30 | 74,40 | 76,25 | -0,85% | - |
| 30.12.2024 | 75,90 | 77,70 | 75,90 | 76,90 | -0,97% | - |
| 27.12.2024 | 76,70 | 78,15 | 76,70 | 77,65 | 0,98% | - |
| 23.12.2024 | 74,55 | 76,90 | 74,55 | 76,90 | 3,22% | - |
| 20.12.2024 | 75,80 | 77,20 | 73,85 | 74,50 | -2,93% | - |
| 19.12.2024 | 76,90 | 77,10 | 76,50 | 76,75 | -0,13% | - |
| 18.12.2024 | 76,25 | 77,20 | 76,25 | 76,85 | 0,79% | - |
| 17.12.2024 | 77,65 | 78,05 | 76,20 | 76,25 | -1,93% | - |
| 16.12.2024 | 77,90 | 78,75 | 76,85 | 77,75 | -0,19% | - |
| 13.12.2024 | 75,80 | 78,80 | 75,80 | 77,90 | 1,50% | - |
| 12.12.2024 | 76,60 | 77,35 | 76,60 | 76,75 | 0,20% | - |
| 11.12.2024 | 75,50 | 77,10 | 75,50 | 76,60 | 0,26% | - |
| 10.12.2024 | 75,60 | 77,25 | 75,60 | 76,40 | -0,13% | - |
| 09.12.2024 | 77,40 | 79,00 | 76,25 | 76,50 | -2,42% | - |
| 06.12.2024 | 77,00 | 79,35 | 77,00 | 78,40 | 0,51% | - |
| 05.12.2024 | 79,40 | 79,50 | 78,00 | 78,00 | -1,89% | - |
| 04.12.2024 | 77,20 | 79,50 | 77,20 | 79,50 | 1,73% | - |
| 03.12.2024 | 77,00 | 78,45 | 77,00 | 78,15 | 0,32% | - |
| 02.12.2024 | 78,25 | 78,60 | 77,90 | 77,90 | -0,89% | 700,00 |
| 29.11.2024 | 78,25 | 78,85 | 77,90 | 78,60 | 0,45% | - |
| 28.11.2024 | 78,25 | 79,50 | 78,10 | 78,25 | 0,00% | - |
| 27.11.2024 | 78,35 | 79,10 | 77,95 | 78,25 | -0,13% | - |
| 26.11.2024 | 78,30 | 79,35 | 78,20 | 78,35 | -1,26% | - |
| 25.11.2024 | 78,70 | 79,80 | 78,70 | 79,35 | -0,38% | - |
| 22.11.2024 | 77,70 | 80,30 | 77,70 | 79,65 | 1,27% | - |
| 21.11.2024 | 78,10 | 79,40 | 78,10 | 78,65 | -0,63% | - |
| 20.11.2024 | 80,55 | 81,10 | 79,10 | 79,15 | -1,86% | - |
| 19.11.2024 | 81,20 | 82,55 | 80,20 | 80,65 | -1,95% | - |
| 18.11.2024 | 82,20 | 82,70 | 81,85 | 82,25 | 0,06% | 175,00 |
| 15.11.2024 | 82,10 | 83,55 | 81,65 | 82,20 | -1,20% | - |
| 14.11.2024 | 83,60 | 84,70 | 83,15 | 83,20 | -1,65% | - |
| 13.11.2024 | 84,10 | 84,85 | 84,05 | 84,60 | 0,59% | - |
| 12.11.2024 | 82,90 | 85,05 | 82,90 | 84,10 | 0,12% | - |
| 11.11.2024 | 82,45 | 84,25 | 82,45 | 84,00 | 1,88% | - |