72,000€
0,84%
Echtzeit-Aktienkurs VETOQUINOL INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VETOQUINOL INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 71,50 | 71,90 | 71,30 | 71,30 | -0,14% | 2.914,00 |
| 12.08.2026 | 71,80 | 71,80 | 71,20 | 71,40 | -0,56% | 3.408,00 |
| 11.08.2026 | 72,10 | 72,20 | 71,60 | 71,80 | -0,42% | 1.744,00 |
| 10.08.2026 | 72,90 | 73,00 | 72,10 | 72,10 | -0,69% | 3.857,00 |
| 07.08.2026 | 71,40 | 74,10 | 71,40 | 72,60 | 1,82% | 6.738,00 |
| 06.08.2026 | 71,20 | 72,20 | 71,20 | 71,30 | 0,28% | 126.777,00 |
| 05.08.2026 | 72,40 | 72,80 | 71,10 | 71,10 | -0,84% | 3.886,00 |
| 04.08.2026 | 72,20 | 73,10 | 71,70 | 71,70 | 0,00% | 19.948,00 |
| 03.08.2026 | 73,10 | 73,30 | 71,70 | 71,70 | -1,78% | 4.155,00 |
| 31.07.2026 | 72,80 | 74,20 | 72,80 | 73,00 | 0,41% | 7.729,00 |
| 30.07.2026 | 72,90 | 73,40 | 72,70 | 72,70 | -0,41% | 3.564,00 |
| 29.07.2026 | 72,80 | 73,20 | 72,60 | 73,00 | 0,27% | 4.275,00 |
| 28.07.2026 | 72,60 | 73,10 | 72,00 | 72,80 | 0,28% | 3.574,00 |
| 27.07.2026 | 72,20 | 72,80 | 71,60 | 72,60 | 1,54% | 7.236,00 |
| 24.07.2026 | 71,30 | 71,80 | 71,30 | 71,50 | 0,99% | 3.083,00 |
| 23.07.2026 | 71,50 | 71,50 | 70,70 | 70,80 | -1,26% | 39.911,00 |
| 22.07.2026 | 71,60 | 72,30 | 71,50 | 71,70 | -0,14% | 2.045,00 |
| 21.07.2026 | 71,40 | 72,00 | 71,20 | 71,80 | 0,98% | 10.386,00 |
| 20.07.2026 | 71,40 | 72,00 | 70,40 | 71,10 | -0,42% | 7.420,00 |
| 17.07.2026 | 72,80 | 73,20 | 71,40 | 71,40 | -1,79% | 2.906,00 |
| 16.07.2026 | 72,70 | 73,00 | 72,40 | 72,70 | 0,14% | 1.315,00 |
| 15.07.2026 | 71,60 | 72,90 | 71,60 | 72,60 | 0,97% | 1.890,00 |
| 14.07.2026 | 72,40 | 72,40 | 70,90 | 71,90 | -1,24% | 3.378,00 |
| 13.07.2026 | 71,00 | 73,50 | 70,30 | 72,80 | 2,54% | 5.717,00 |
| 10.07.2026 | 71,40 | 71,60 | 71,00 | 71,00 | -0,42% | 2.558,00 |
| 09.07.2026 | 71,60 | 71,80 | 70,40 | 71,30 | 0,28% | 4.762,00 |
| 08.07.2026 | 72,50 | 72,50 | 71,10 | 71,10 | -1,93% | 3.381,00 |
| 07.07.2026 | 72,80 | 72,80 | 72,00 | 72,50 | 1,26% | 3.275,00 |
| 06.07.2026 | 71,30 | 71,90 | 71,00 | 71,60 | 1,13% | 4.629,00 |
| 03.07.2026 | 71,90 | 72,40 | 70,80 | 70,80 | -1,39% | 6.136,00 |
| 02.07.2026 | 71,30 | 72,50 | 71,10 | 71,80 | 1,13% | 4.526,00 |
| 01.07.2026 | 71,40 | 71,50 | 70,80 | 71,00 | 0,14% | 4.968,00 |
| 30.06.2026 | 72,00 | 72,80 | 70,90 | 70,90 | -1,53% | 12.966,00 |
| 29.06.2026 | 72,40 | 72,40 | 71,20 | 72,00 | -0,55% | 7.575,00 |
| 26.06.2026 | 71,40 | 72,40 | 71,10 | 72,40 | 0,70% | 4.428,00 |
| 25.06.2026 | 72,30 | 72,30 | 71,00 | 71,90 | -0,28% | 4.763,00 |
| 24.06.2026 | 72,30 | 72,80 | 71,40 | 72,10 | -0,41% | 7.177,00 |
| 23.06.2026 | 70,70 | 72,40 | 70,20 | 72,40 | 2,26% | 5.136,00 |
| 22.06.2026 | 69,30 | 70,90 | 69,30 | 70,80 | 2,16% | 9.203,00 |
| 19.06.2026 | 68,90 | 69,90 | 68,90 | 69,30 | 0,87% | 5.199,00 |
| 18.06.2026 | 69,00 | 69,60 | 68,70 | 68,70 | 0,15% | 6.270,00 |
| 17.06.2026 | 69,10 | 69,10 | 68,40 | 68,60 | -0,44% | 60.496,00 |
| 16.06.2026 | 69,60 | 70,80 | 68,90 | 68,90 | -0,86% | 3.914,00 |
| 15.06.2026 | 70,40 | 70,90 | 69,30 | 69,50 | -0,57% | 3.596,00 |
| 12.06.2026 | 70,10 | 70,80 | 69,30 | 69,90 | -0,29% | 2.537,00 |
| 11.06.2026 | 71,00 | 71,50 | 70,10 | 70,10 | -0,85% | 2.307,00 |
| 10.06.2026 | 70,30 | 71,10 | 70,20 | 70,70 | 0,86% | 9.676,00 |
| 09.06.2026 | 70,40 | 71,10 | 70,10 | 70,10 | -0,85% | 2.731,00 |
| 08.06.2026 | 69,50 | 71,00 | 68,80 | 70,70 | 1,73% | 12.246,00 |
| 05.06.2026 | 68,80 | 70,20 | 68,40 | 69,50 | 0,43% | 29.806,00 |
| 04.06.2026 | 67,40 | 69,20 | 67,40 | 69,20 | 2,98% | 7.066,00 |
| 03.06.2026 | 69,00 | 69,00 | 67,20 | 67,20 | -2,75% | 4.957,00 |
| 02.06.2026 | 70,50 | 70,60 | 68,90 | 69,10 | -1,99% | 6.469,00 |
| 01.06.2026 | 72,10 | 72,10 | 70,20 | 70,50 | -2,22% | 4.694,00 |
| 29.05.2026 | 72,50 | 73,50 | 72,10 | 72,10 | -0,55% | 2.440,00 |
| 28.05.2026 | 72,30 | 72,90 | 72,10 | 72,50 | 0,28% | 6.994,00 |
| 27.05.2026 | 72,80 | 73,20 | 72,00 | 72,30 | -0,69% | 4.507,00 |
| 26.05.2026 | 72,00 | 73,40 | 72,00 | 72,80 | 0,97% | 5.384,00 |
| 25.05.2026 | 72,40 | 72,80 | 71,90 | 72,10 | -0,28% | 1.354,00 |
| 22.05.2026 | 72,60 | 72,60 | 71,60 | 72,30 | -0,41% | 1.298,00 |
| 21.05.2026 | 72,20 | 72,80 | 71,60 | 72,60 | 0,83% | 4.476,00 |
| 20.05.2026 | 72,00 | 72,00 | 70,90 | 72,00 | -0,41% | 3.851,00 |
| 19.05.2026 | 71,50 | 72,30 | 71,20 | 72,30 | 0,98% | 6.337,00 |
| 18.05.2026 | 70,80 | 72,10 | 70,20 | 71,60 | 0,85% | 4.379,00 |
| 15.05.2026 | 72,00 | 72,00 | 70,40 | 71,00 | -1,80% | 4.926,00 |
| 14.05.2026 | 71,20 | 72,70 | 71,10 | 72,30 | 1,83% | 2.918,00 |
| 13.05.2026 | 72,60 | 72,60 | 70,90 | 71,00 | -1,53% | 3.785,00 |
| 12.05.2026 | 73,50 | 73,50 | 71,80 | 72,10 | -1,23% | 2.024,00 |
| 11.05.2026 | 75,10 | 75,10 | 72,80 | 73,00 | -1,75% | 2.235,00 |
| 08.05.2026 | 75,70 | 75,70 | 73,30 | 74,30 | -1,85% | 1.283,00 |
| 07.05.2026 | 76,30 | 76,30 | 74,80 | 75,70 | -0,53% | 1.365,00 |
| 06.05.2026 | 74,20 | 77,00 | 74,20 | 76,10 | 2,56% | 3.789,00 |
| 05.05.2026 | 74,00 | 75,30 | 73,70 | 74,20 | -0,27% | 3.555,00 |
| 04.05.2026 | 77,00 | 77,20 | 74,00 | 74,40 | -3,38% | 6.283,00 |
| 30.04.2026 | 77,30 | 77,40 | 76,60 | 77,00 | -0,13% | 2.097,00 |
| 29.04.2026 | 80,00 | 80,00 | 76,60 | 77,10 | -4,22% | 3.745,00 |
| 28.04.2026 | 80,10 | 81,30 | 79,20 | 80,50 | 0,63% | 2.828,00 |
| 27.04.2026 | 81,90 | 81,90 | 80,00 | 80,00 | -2,32% | 2.135,00 |
| 24.04.2026 | 80,60 | 81,90 | 79,10 | 81,90 | 1,61% | 2.822,00 |
| 23.04.2026 | 80,90 | 80,90 | 80,00 | 80,60 | -0,37% | 836,00 |
| 22.04.2026 | 82,50 | 82,50 | 80,60 | 80,90 | -1,94% | 1.336,00 |
| 21.04.2026 | 82,80 | 83,70 | 81,60 | 82,50 | -1,79% | 1.595,00 |
| 20.04.2026 | 80,20 | 84,90 | 78,90 | 84,00 | 5,00% | 5.218,00 |
| 17.04.2026 | 79,40 | 80,50 | 79,10 | 80,00 | 0,50% | 2.495,00 |
| 16.04.2026 | 80,00 | 80,00 | 79,00 | 79,60 | -0,50% | 1.495,00 |
| 15.04.2026 | 80,00 | 80,20 | 79,60 | 80,00 | 0,00% | 1.573,00 |
| 14.04.2026 | 80,20 | 80,90 | 79,50 | 80,00 | 0,63% | 1.501,00 |
| 13.04.2026 | 80,30 | 80,30 | 78,60 | 79,50 | -0,87% | 1.330,00 |
| 10.04.2026 | 78,50 | 82,00 | 78,50 | 80,20 | 3,22% | 2.783,00 |
| 09.04.2026 | 78,90 | 78,90 | 77,00 | 77,70 | -1,15% | 2.245,00 |
| 08.04.2026 | 79,80 | 79,80 | 78,30 | 78,60 | 2,08% | 3.144,00 |
| 07.04.2026 | 79,20 | 79,90 | 77,00 | 77,00 | -1,79% | 3.496,00 |
| 02.04.2026 | 78,30 | 78,40 | 76,70 | 78,40 | 0,13% | 2.517,00 |
| 01.04.2026 | 79,50 | 79,50 | 78,10 | 78,30 | -0,51% | 1.516,00 |
| 31.03.2026 | 78,80 | 79,40 | 78,50 | 78,70 | -0,25% | 946,00 |
| 30.03.2026 | 78,30 | 78,90 | 78,00 | 78,90 | 1,15% | 966,00 |
| 27.03.2026 | 79,80 | 79,80 | 76,60 | 78,00 | -2,99% | 9.116,00 |
| 26.03.2026 | 78,40 | 80,40 | 78,20 | 80,40 | 1,77% | 1.695,00 |
| 25.03.2026 | 79,50 | 79,90 | 78,50 | 79,00 | 0,00% | 779,00 |
| 24.03.2026 | 78,80 | 79,50 | 78,70 | 79,00 | 0,25% | 1.967,00 |