78,250€
-1,70%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 79,45 | 79,45 | 78,15 | 78,25 | -1,70% | - |
| 01.04.2025 | 77,80 | 79,90 | 77,80 | 79,60 | 2,71% | 2.612,00 |
| 31.03.2025 | 81,00 | 81,00 | 77,20 | 77,50 | -4,44% | 3.384,00 |
| 28.03.2025 | 81,50 | 81,80 | 81,10 | 81,10 | 0,00% | 1.614,00 |
| 27.03.2025 | 81,80 | 81,80 | 80,70 | 81,10 | -1,10% | 3.814,00 |
| 26.03.2025 | 82,90 | 83,30 | 81,70 | 82,00 | 0,61% | 3.409,00 |
| 25.03.2025 | 84,30 | 84,60 | 81,30 | 81,50 | -2,74% | 5.951,00 |
| 24.03.2025 | 84,00 | 84,70 | 81,00 | 83,80 | -2,10% | 8.460,00 |
| 21.03.2025 | 77,70 | 85,60 | 76,40 | 85,60 | 15,05% | 99.504,00 |
| 20.03.2025 | 73,60 | 74,40 | 72,30 | 74,40 | 1,22% | 7.515,00 |
| 19.03.2025 | 73,80 | 74,40 | 72,80 | 73,50 | 0,00% | 3.143,00 |
| 18.03.2025 | 72,00 | 73,70 | 71,80 | 73,50 | 1,10% | 6.515,00 |
| 17.03.2025 | 71,60 | 74,50 | 71,60 | 72,70 | 1,54% | 7.471,00 |
| 14.03.2025 | 71,60 | 72,00 | 71,40 | 71,60 | -0,56% | 3.279,00 |
| 13.03.2025 | 71,60 | 72,00 | 71,40 | 72,00 | 0,00% | 1.761,00 |
| 12.03.2025 | 71,10 | 72,60 | 71,10 | 72,00 | 1,12% | 2.355,00 |
| 11.03.2025 | 72,90 | 73,20 | 71,00 | 71,20 | -2,73% | 5.698,00 |
| 10.03.2025 | 73,30 | 73,30 | 72,50 | 73,20 | 0,00% | 3.368,00 |
| 07.03.2025 | 73,30 | 73,40 | 72,40 | 73,20 | -0,68% | 2.491,00 |
| 06.03.2025 | 72,50 | 73,70 | 72,30 | 73,70 | 1,24% | 4.749,00 |
| 05.03.2025 | 71,40 | 73,20 | 71,40 | 72,80 | 1,96% | 3.247,00 |
| 04.03.2025 | 72,40 | 73,00 | 70,60 | 71,40 | -1,65% | 7.659,00 |
| 03.03.2025 | 72,50 | 72,80 | 72,20 | 72,60 | 0,14% | 5.222,00 |
| 28.02.2025 | 72,80 | 72,80 | 72,40 | 72,50 | -0,68% | 4.408,00 |
| 27.02.2025 | 73,00 | 73,00 | 72,50 | 73,00 | 0,00% | 2.688,00 |
| 26.02.2025 | 72,80 | 73,70 | 72,70 | 73,00 | 0,69% | 2.631,00 |
| 25.02.2025 | 73,80 | 74,20 | 72,20 | 72,50 | -2,03% | 5.336,00 |
| 24.02.2025 | 73,40 | 74,60 | 73,20 | 74,00 | 1,09% | 5.886,00 |
| 21.02.2025 | 73,40 | 73,40 | 72,50 | 73,20 | 0,41% | 4.703,00 |
| 20.02.2025 | 73,00 | 74,60 | 72,60 | 72,90 | 0,83% | 21.128,00 |
| 19.02.2025 | 72,50 | 72,70 | 72,20 | 72,30 | -0,28% | 14.411,00 |
| 18.02.2025 | 73,20 | 73,50 | 72,20 | 72,50 | -0,96% | 4.336,00 |
| 17.02.2025 | 73,50 | 73,50 | 72,30 | 73,20 | -0,95% | 3.517,00 |
| 14.02.2025 | 74,00 | 74,50 | 73,60 | 73,90 | 0,14% | 2.697,00 |
| 13.02.2025 | 74,20 | 74,50 | 73,40 | 73,80 | 0,41% | 2.321,00 |
| 12.02.2025 | 73,20 | 74,80 | 73,00 | 73,50 | 0,41% | 5.936,00 |
| 11.02.2025 | 71,70 | 73,30 | 71,70 | 73,20 | 1,53% | 24.624,00 |
| 10.02.2025 | 73,40 | 73,60 | 71,90 | 72,10 | -1,64% | 6.649,00 |
| 07.02.2025 | 74,10 | 74,20 | 73,30 | 73,30 | -0,54% | 5.234,00 |
| 06.02.2025 | 72,80 | 74,10 | 71,90 | 73,70 | 1,52% | 7.204,00 |
| 05.02.2025 | 70,90 | 73,40 | 70,80 | 72,60 | 2,69% | 8.684,00 |
| 04.02.2025 | 69,40 | 70,90 | 68,10 | 70,70 | 2,91% | 12.907,00 |
| 03.02.2025 | 70,70 | 70,70 | 68,30 | 68,70 | -3,24% | 2.982,00 |
| 31.01.2025 | 71,00 | 72,90 | 70,30 | 71,00 | 2,45% | 16.846,00 |
| 30.01.2025 | 69,90 | 70,30 | 69,30 | 69,30 | -0,86% | 6.175,00 |
| 29.01.2025 | 68,40 | 69,90 | 68,40 | 69,90 | 2,79% | 4.909,00 |
| 28.01.2025 | 65,80 | 68,30 | 65,80 | 68,00 | 3,82% | 8.851,00 |
| 27.01.2025 | 65,00 | 66,50 | 64,70 | 65,50 | 0,77% | 6.570,00 |
| 24.01.2025 | 65,10 | 67,40 | 65,00 | 65,00 | 1,88% | 8.246,00 |
| 23.01.2025 | 65,30 | 67,10 | 63,60 | 63,80 | -2,60% | 8.593,00 |
| 22.01.2025 | 66,60 | 66,60 | 65,00 | 65,50 | -1,80% | 5.386,00 |
| 21.01.2025 | 67,50 | 67,50 | 66,60 | 66,70 | -1,19% | 3.311,00 |
| 20.01.2025 | 68,30 | 69,00 | 67,20 | 67,50 | -1,60% | 3.244,00 |
| 17.01.2025 | 68,50 | 69,00 | 68,00 | 68,60 | 1,18% | 3.034,00 |
| 16.01.2025 | 68,80 | 69,00 | 67,80 | 67,80 | -1,31% | 3.363,00 |
| 15.01.2025 | 69,50 | 69,50 | 68,60 | 68,70 | -1,01% | 3.642,00 |
| 14.01.2025 | 71,10 | 71,50 | 69,30 | 69,40 | -2,39% | 2.871,00 |
| 13.01.2025 | 74,40 | 74,40 | 70,50 | 71,10 | -4,95% | 4.761,00 |
| 10.01.2025 | 75,50 | 75,50 | 74,70 | 74,80 | -0,80% | 325,00 |
| 09.01.2025 | 78,10 | 78,10 | 74,30 | 75,40 | -2,08% | 2.511,00 |
| 08.01.2025 | 78,00 | 78,00 | 76,90 | 77,00 | -1,03% | 3.035,00 |
| 07.01.2025 | 76,80 | 78,00 | 76,80 | 77,80 | 0,78% | 686,00 |
| 06.01.2025 | 76,60 | 77,90 | 76,50 | 77,20 | 1,18% | 1.587,00 |
| 03.01.2025 | 76,10 | 76,40 | 75,80 | 76,30 | 0,39% | 1.119,00 |
| 02.01.2025 | 75,50 | 76,40 | 75,50 | 76,00 | 1,47% | 719,00 |
| 31.12.2024 | 76,00 | 76,00 | 74,90 | 74,90 | -1,32% | 865,00 |
| 30.12.2024 | 77,20 | 77,80 | 75,90 | 75,90 | -2,57% | 1.231,00 |
| 27.12.2024 | 76,60 | 78,20 | 76,60 | 77,90 | 1,70% | 2.982,00 |
| 24.12.2024 | 76,50 | 76,90 | 76,50 | 76,60 | 0,26% | 518,00 |
| 23.12.2024 | 75,70 | 77,00 | 74,90 | 76,40 | 2,83% | 1.858,00 |
| 20.12.2024 | 77,00 | 77,10 | 73,90 | 74,30 | -3,51% | 4.423,00 |
| 19.12.2024 | 76,50 | 77,20 | 76,30 | 77,00 | 0,39% | 1.183,00 |
| 18.12.2024 | 76,60 | 77,30 | 76,30 | 76,70 | 0,66% | 1.917,00 |
| 17.12.2024 | 78,20 | 78,20 | 76,20 | 76,20 | -2,31% | 2.551,00 |
| 16.12.2024 | 77,60 | 78,90 | 76,80 | 78,00 | 0,26% | 1.740,00 |
| 13.12.2024 | 77,30 | 78,90 | 77,00 | 77,80 | 1,04% | 1.071,00 |
| 12.12.2024 | 77,30 | 77,50 | 76,60 | 77,00 | -0,90% | 1.347,00 |
| 11.12.2024 | 76,60 | 77,70 | 76,20 | 77,70 | 1,70% | 5.892,00 |
| 10.12.2024 | 76,40 | 77,20 | 76,30 | 76,40 | 0,00% | 3.535,00 |
| 09.12.2024 | 78,00 | 78,70 | 76,20 | 76,40 | -2,05% | 2.263,00 |
| 06.12.2024 | 79,90 | 79,90 | 78,00 | 78,00 | -0,51% | 2.933,00 |
| 05.12.2024 | 78,80 | 79,60 | 77,80 | 78,40 | -1,51% | 5.723,00 |
| 04.12.2024 | 77,80 | 79,60 | 77,80 | 79,60 | 2,31% | 634,00 |
| 03.12.2024 | 77,80 | 78,50 | 77,80 | 77,80 | 0,00% | 1.668,00 |
| 02.12.2024 | 77,80 | 78,20 | 77,80 | 77,80 | 0,00% | 1.643,00 |
| 29.11.2024 | 78,20 | 78,60 | 77,80 | 77,80 | -0,51% | 498,00 |
| 28.11.2024 | 78,20 | 78,90 | 77,90 | 78,20 | 0,00% | 494,00 |
| 27.11.2024 | 78,60 | 78,60 | 77,80 | 78,20 | -0,26% | 1.077,00 |
| 26.11.2024 | 78,80 | 79,20 | 78,00 | 78,40 | -0,76% | 1.135,00 |
| 25.11.2024 | 79,30 | 79,80 | 78,70 | 79,00 | -0,38% | 1.549,00 |
| 22.11.2024 | 78,40 | 80,30 | 78,40 | 79,30 | 0,83% | 1.140,00 |
| 21.11.2024 | 79,40 | 79,40 | 78,45 | 78,65 | -0,32% | - |
| 20.11.2024 | 80,70 | 81,20 | 78,90 | 78,90 | -1,99% | 466,00 |
| 19.11.2024 | 82,10 | 82,50 | 80,10 | 80,50 | -1,95% | 3.100,00 |
| 18.11.2024 | 82,20 | 82,50 | 81,80 | 82,10 | 0,00% | 1.056,00 |
| 15.11.2024 | 83,00 | 83,40 | 81,70 | 82,10 | -1,08% | 1.389,00 |
| 14.11.2024 | 84,50 | 84,60 | 83,00 | 83,00 | -1,78% | 853,00 |
| 13.11.2024 | 84,00 | 85,00 | 83,90 | 84,50 | 0,60% | 2.029,00 |
| 12.11.2024 | 84,20 | 84,70 | 83,70 | 84,00 | 0,84% | 2.739,00 |
| 11.11.2024 | 83,00 | 84,40 | 82,90 | 83,30 | 0,97% | 3.139,00 |