72,050€
2,93%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 71,25 | 72,05 | 71,15 | 71,65 | 1,56% | - |
| 20.07.2026 | 71,85 | 72,15 | 70,50 | 70,55 | -2,29% | 96,00 |
| 17.07.2026 | 72,10 | 73,25 | 71,85 | 72,20 | -0,14% | 1.875,00 |
| 16.07.2026 | 72,65 | 73,25 | 72,30 | 72,30 | -0,34% | - |
| 15.07.2026 | 71,90 | 72,85 | 71,50 | 72,55 | 0,76% | - |
| 14.07.2026 | 72,55 | 72,70 | 71,05 | 72,00 | -0,96% | - |
| 13.07.2026 | 70,15 | 73,40 | 70,15 | 72,70 | 1,82% | - |
| 10.07.2026 | 71,05 | 71,75 | 71,05 | 71,40 | 0,07% | 1.085,00 |
| 09.07.2026 | 72,40 | 72,40 | 70,45 | 71,35 | -1,04% | 240,00 |
| 08.07.2026 | 72,00 | 72,45 | 71,25 | 72,10 | -0,14% | 600,00 |
| 07.07.2026 | 71,25 | 72,75 | 71,15 | 72,20 | 0,98% | 2.476,00 |
| 06.07.2026 | 71,65 | 72,00 | 71,15 | 71,50 | -0,56% | 775,00 |
| 03.07.2026 | 72,95 | 73,20 | 70,75 | 71,90 | -0,96% | 414,00 |
| 02.07.2026 | 71,40 | 72,60 | 70,85 | 72,60 | 2,11% | 36,00 |
| 01.07.2026 | 72,20 | 72,35 | 70,80 | 71,10 | -1,73% | 66,00 |
| 30.06.2026 | 72,15 | 72,75 | 71,10 | 72,35 | 0,84% | - |
| 29.06.2026 | 72,85 | 72,85 | 71,10 | 71,75 | -0,76% | 534,00 |
| 26.06.2026 | 70,55 | 72,50 | 70,55 | 72,30 | 1,19% | 680,00 |
| 25.06.2026 | 72,25 | 72,35 | 71,10 | 71,45 | -0,69% | 102,00 |
| 24.06.2026 | 71,90 | 72,75 | 71,15 | 71,95 | 0,07% | 2.952,00 |
| 23.06.2026 | 69,80 | 72,30 | 69,20 | 71,90 | 2,57% | 882,00 |
| 22.06.2026 | 69,20 | 70,90 | 68,65 | 70,10 | 1,30% | 416,00 |
| 19.06.2026 | 68,30 | 69,95 | 68,30 | 69,20 | 1,76% | 1.376,00 |
| 18.06.2026 | 69,10 | 69,55 | 68,00 | 68,00 | -1,23% | 2.106,00 |
| 17.06.2026 | 68,65 | 69,45 | 68,60 | 68,85 | 0,81% | 663,00 |
| 16.06.2026 | 69,45 | 70,65 | 68,25 | 68,30 | -1,51% | 1.594,00 |
| 15.06.2026 | 71,95 | 72,15 | 69,25 | 69,35 | -1,28% | - |
| 12.06.2026 | 72,10 | 72,20 | 69,35 | 70,25 | -2,84% | 5.700,00 |
| 11.06.2026 | 70,40 | 72,40 | 70,20 | 72,30 | 3,06% | 152,00 |
| 10.06.2026 | 71,60 | 71,85 | 70,15 | 70,15 | -1,41% | 1.545,00 |
| 09.06.2026 | 70,65 | 71,95 | 70,00 | 71,15 | 0,42% | 524,00 |
| 08.06.2026 | 67,25 | 71,55 | 66,90 | 70,85 | 4,11% | 3.360,00 |
| 05.06.2026 | 68,55 | 70,15 | 67,70 | 68,05 | -0,95% | 22,00 |
| 04.06.2026 | 67,35 | 69,15 | 67,20 | 68,70 | 2,38% | 1.349,00 |
| 03.06.2026 | 69,15 | 69,15 | 67,10 | 67,10 | -2,61% | 1.601,00 |
| 02.06.2026 | 70,85 | 71,20 | 68,90 | 68,90 | -2,48% | 121,00 |
| 01.06.2026 | 72,80 | 72,90 | 70,05 | 70,65 | -2,69% | 375,00 |
| 29.05.2026 | 73,60 | 73,60 | 72,30 | 72,60 | -0,89% | 1.530,00 |
| 28.05.2026 | 71,80 | 73,45 | 71,70 | 73,25 | 1,24% | 703,00 |
| 27.05.2026 | 73,35 | 73,40 | 72,15 | 72,35 | -1,23% | 378,00 |
| 26.05.2026 | 72,20 | 73,35 | 72,05 | 73,25 | 1,10% | - |
| 25.05.2026 | 73,55 | 73,55 | 72,00 | 72,45 | 0,98% | - |
| 22.05.2026 | 72,95 | 72,95 | 71,75 | 71,75 | -1,51% | - |
| 21.05.2026 | 71,30 | 73,05 | 71,20 | 72,85 | 1,67% | 374,00 |
| 20.05.2026 | 71,55 | 72,15 | 71,10 | 71,65 | 0,00% | - |
| 19.05.2026 | 71,50 | 72,20 | 71,30 | 71,65 | -0,42% | - |
| 18.05.2026 | 70,15 | 72,35 | 70,05 | 71,95 | 1,70% | - |
| 15.05.2026 | 71,30 | 71,75 | 70,45 | 70,75 | -0,07% | 1.700,00 |
| 14.05.2026 | 71,85 | 72,50 | 70,80 | 70,80 | -1,32% | - |
| 13.05.2026 | 73,05 | 73,05 | 71,00 | 71,75 | -1,31% | 465,00 |
| 12.05.2026 | 72,70 | 73,15 | 72,05 | 72,70 | -0,48% | - |
| 11.05.2026 | 73,40 | 74,65 | 72,80 | 73,05 | -1,22% | - |
| 08.05.2026 | 75,00 | 75,75 | 73,45 | 73,95 | -0,94% | - |
| 07.05.2026 | 76,20 | 76,35 | 74,55 | 74,65 | -2,23% | - |
| 06.05.2026 | 75,00 | 76,85 | 74,35 | 76,35 | 2,97% | - |
| 05.05.2026 | 74,25 | 75,20 | 73,65 | 74,15 | 0,07% | - |
| 04.05.2026 | 77,60 | 77,70 | 73,80 | 74,10 | -4,33% | - |
| 30.04.2026 | 76,30 | 77,55 | 76,10 | 77,45 | 2,45% | - |
| 29.04.2026 | 81,00 | 81,10 | 75,60 | 75,60 | -6,26% | - |
| 28.04.2026 | 80,30 | 81,30 | 79,40 | 80,65 | 0,37% | - |
| 27.04.2026 | 81,50 | 81,85 | 80,20 | 80,35 | -1,71% | - |
| 24.04.2026 | 80,50 | 81,95 | 79,30 | 81,75 | 2,00% | - |
| 23.04.2026 | 79,90 | 80,85 | 79,40 | 80,15 | -0,74% | - |
| 22.04.2026 | 82,60 | 82,60 | 80,55 | 80,75 | -0,98% | - |
| 21.04.2026 | 83,50 | 83,50 | 81,45 | 81,55 | -1,81% | - |
| 20.04.2026 | 78,70 | 84,35 | 78,70 | 83,05 | 5,80% | - |
| 17.04.2026 | 79,10 | 80,40 | 78,50 | 78,50 | -0,57% | - |
| 16.04.2026 | 80,10 | 80,20 | 78,75 | 78,95 | -1,13% | - |
| 15.04.2026 | 79,90 | 80,25 | 79,55 | 79,85 | -0,25% | - |
| 14.04.2026 | 79,70 | 80,65 | 79,35 | 80,05 | -0,06% | - |
| 13.04.2026 | 79,00 | 80,50 | 78,85 | 80,10 | 1,39% | - |
| 10.04.2026 | 77,95 | 82,10 | 77,45 | 79,00 | 3,13% | - |
| 09.04.2026 | 78,50 | 78,80 | 76,60 | 76,60 | -3,10% | - |
| 08.04.2026 | 81,45 | 81,85 | 78,30 | 79,05 | 1,41% | - |
| 07.04.2026 | 78,10 | 79,85 | 77,15 | 77,95 | -0,45% | - |
| 02.04.2026 | 76,55 | 78,35 | 76,55 | 78,30 | -1,26% | 1.488,00 |
| 01.04.2026 | 80,35 | 81,35 | 78,40 | 79,30 | -1,92% | - |
| 31.03.2026 | 79,40 | 81,00 | 78,55 | 80,85 | 2,34% | - |
| 30.03.2026 | 77,35 | 79,55 | 77,35 | 79,00 | 2,40% | - |
| 27.03.2026 | 80,35 | 80,35 | 76,65 | 77,15 | -3,74% | - |
| 26.03.2026 | 78,20 | 80,25 | 78,10 | 80,15 | 3,42% | - |
| 25.03.2026 | 78,95 | 79,70 | 77,50 | 77,50 | -1,84% | - |
| 24.03.2026 | 78,20 | 79,35 | 78,20 | 78,95 | -0,25% | - |
| 23.03.2026 | 77,85 | 79,35 | 76,25 | 79,15 | 0,13% | - |
| 20.03.2026 | 79,10 | 79,60 | 78,75 | 79,05 | 1,35% | - |
| 19.03.2026 | 78,30 | 79,35 | 78,00 | 78,00 | -0,70% | - |
| 18.03.2026 | 77,50 | 79,50 | 77,10 | 78,55 | 2,35% | - |
| 17.03.2026 | 75,95 | 77,50 | 75,85 | 76,75 | 0,13% | - |
| 16.03.2026 | 78,70 | 78,75 | 76,25 | 76,65 | -1,67% | - |
| 13.03.2026 | 78,70 | 78,70 | 77,85 | 77,95 | -1,14% | - |
| 12.03.2026 | 79,50 | 79,85 | 78,75 | 78,85 | -2,11% | - |
| 11.03.2026 | 81,50 | 82,10 | 79,90 | 80,55 | -0,86% | - |
| 10.03.2026 | 79,25 | 82,10 | 79,05 | 81,25 | 1,88% | - |
| 09.03.2026 | 76,20 | 80,00 | 75,90 | 79,75 | 0,63% | - |
| 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% | - |