75,650€
-0,98%
Echtzeit-Aktienkurs VETOQUINOL INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VETOQUINOL INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 76,40 | 76,80 | 75,70 | 75,90 | -0,65% | 4.909,00 |
| 29.09.2026 | 74,70 | 77,20 | 74,70 | 76,40 | 2,41% | 6.166,00 |
| 28.09.2026 | 75,50 | 75,90 | 74,60 | 74,60 | -1,19% | 7.392,00 |
| 25.09.2026 | 75,60 | 76,00 | 75,50 | 75,50 | 0,00% | 2.367,00 |
| 24.09.2026 | 75,50 | 76,40 | 75,20 | 75,50 | 0,00% | 4.515,00 |
| 23.09.2026 | 75,70 | 76,10 | 75,00 | 75,50 | -0,13% | 22.925,00 |
| 22.09.2026 | 74,60 | 76,70 | 74,30 | 75,60 | 1,34% | 4.938,00 |
| 21.09.2026 | 73,70 | 75,00 | 73,70 | 74,60 | 1,36% | 4.876,00 |
| 18.09.2026 | 76,30 | 76,30 | 73,60 | 73,60 | -3,41% | 8.682,00 |
| 17.09.2026 | 76,80 | 78,20 | 76,20 | 76,20 | 0,66% | 6.452,00 |
| 16.09.2026 | 76,30 | 76,80 | 75,70 | 75,70 | -0,39% | 6.893,00 |
| 15.09.2026 | 77,80 | 78,60 | 75,40 | 76,00 | -3,43% | 10.661,00 |
| 14.09.2026 | 76,90 | 79,50 | 76,00 | 78,70 | 1,68% | 12.992,00 |
| 11.09.2026 | 72,10 | 78,80 | 72,00 | 77,40 | 17,10% | 52.746,00 |
| 10.09.2026 | 66,40 | 67,10 | 65,70 | 66,10 | -0,60% | 5.731,00 |
| 09.09.2026 | 67,30 | 67,50 | 66,10 | 66,50 | -1,34% | 5.953,00 |
| 08.09.2026 | 67,60 | 68,00 | 67,30 | 67,40 | -0,30% | 3.888,00 |
| 07.09.2026 | 68,60 | 68,70 | 67,40 | 67,60 | -1,31% | 6.436,00 |
| 04.09.2026 | 69,90 | 69,90 | 68,50 | 68,50 | -2,00% | 3.354,00 |
| 03.09.2026 | 69,90 | 70,80 | 69,80 | 69,90 | 0,00% | 3.635,00 |
| 02.09.2026 | 69,70 | 70,80 | 69,40 | 69,90 | 0,29% | 6.878,00 |
| 01.09.2026 | 69,20 | 70,60 | 69,00 | 69,70 | 0,58% | 7.019,00 |
| 31.08.2026 | 70,70 | 70,90 | 69,30 | 69,30 | -1,28% | 5.290,00 |
| 28.08.2026 | 70,90 | 71,50 | 69,80 | 70,20 | -0,85% | 12.533,00 |
| 27.08.2026 | 72,30 | 73,10 | 70,60 | 70,80 | -1,39% | 13.691,00 |
| 26.08.2026 | 70,60 | 73,00 | 70,60 | 71,80 | 1,70% | 30.017,00 |
| 25.08.2026 | 70,60 | 71,00 | 70,30 | 70,60 | 0,14% | 6.379,00 |
| 24.08.2026 | 70,60 | 71,00 | 70,20 | 70,50 | 0,00% | 2.989,00 |
| 21.08.2026 | 71,00 | 71,00 | 70,30 | 70,50 | -0,70% | 3.374,00 |
| 20.08.2026 | 71,60 | 71,60 | 70,60 | 71,00 | -0,98% | 2.829,00 |
| 19.08.2026 | 70,80 | 72,30 | 70,60 | 71,70 | 1,13% | 2.796,00 |
| 18.08.2026 | 70,70 | 70,90 | 70,50 | 70,90 | 0,71% | 1.602,00 |
| 17.08.2026 | 71,20 | 72,00 | 70,40 | 70,40 | -0,71% | 4.653,00 |
| 14.08.2026 | 71,30 | 71,60 | 70,60 | 70,90 | -0,56% | 5.034,00 |
| 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 |