73,950€
0,61%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 1,28% | - |
| 17.12.2025 | 78,05 | 78,30 | 77,95 | 78,30 | 0,71% | - |
| 16.12.2025 | 77,45 | 77,85 | 77,30 | 77,75 | 0,13% | - |
| 15.12.2025 | 77,30 | 77,65 | 77,20 | 77,65 | 0,58% | - |
| 12.12.2025 | 77,15 | 77,55 | 77,15 | 77,20 | 0,26% | - |
| 11.12.2025 | 76,45 | 77,20 | 76,30 | 77,00 | 0,59% | - |
| 10.12.2025 | 77,00 | 77,45 | 76,35 | 76,55 | 0,46% | - |