98,450€
-1,15%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 99,35 | 99,35 | 97,80 | 98,45 | -1,15% | - |
| 26.04.2024 | 97,30 | 100,00 | 97,30 | 99,60 | 1,63% | 1.805,00 |
| 25.04.2024 | 99,90 | 99,90 | 97,40 | 98,00 | -1,90% | 4.536,00 |
| 24.04.2024 | 99,50 | 100,20 | 99,00 | 99,90 | 1,01% | 3.388,00 |
| 23.04.2024 | 97,80 | 98,90 | 97,70 | 98,90 | 1,23% | 4.256,00 |
| 22.04.2024 | 96,10 | 97,70 | 95,90 | 97,70 | 1,66% | 2.193,00 |
| 19.04.2024 | 94,60 | 96,10 | 94,50 | 96,10 | 1,69% | 1.014,00 |
| 18.04.2024 | 97,80 | 97,80 | 94,50 | 94,50 | -3,37% | 1.760,00 |
| 17.04.2024 | 97,00 | 98,30 | 96,60 | 97,80 | 1,24% | 17.816,00 |
| 16.04.2024 | 97,00 | 97,00 | 96,00 | 96,60 | -0,72% | 4.570,00 |
| 15.04.2024 | 94,00 | 97,40 | 93,20 | 97,30 | 1,57% | 7.563,00 |
| 12.04.2024 | 97,00 | 97,50 | 95,60 | 95,80 | -1,24% | 4.250,00 |
| 11.04.2024 | 95,30 | 97,00 | 95,10 | 97,00 | 1,57% | 1.525,00 |
| 10.04.2024 | 96,40 | 96,60 | 95,10 | 95,50 | -0,93% | 1.691,00 |
| 09.04.2024 | 97,10 | 97,70 | 95,40 | 96,40 | -0,72% | 6.557,00 |
| 08.04.2024 | 95,80 | 97,80 | 95,80 | 97,10 | 0,83% | 2.001,00 |
| 05.04.2024 | 95,40 | 96,50 | 95,00 | 96,30 | -0,10% | 1.513,00 |
| 04.04.2024 | 96,90 | 97,10 | 95,70 | 96,40 | -0,52% | 2.246,00 |
| 03.04.2024 | 97,60 | 98,20 | 96,80 | 96,90 | -0,72% | 6.242,00 |
| 02.04.2024 | 99,80 | 99,80 | 97,40 | 97,60 | -1,91% | 3.342,00 |
| 28.03.2024 | 100,60 | 100,60 | 96,80 | 99,50 | -0,40% | 4.461,00 |
| 27.03.2024 | 99,10 | 100,40 | 97,50 | 99,90 | 0,71% | 5.935,00 |
| 26.03.2024 | 99,00 | 100,40 | 97,90 | 99,20 | 0,20% | 2.637,00 |
| 25.03.2024 | 100,20 | 102,80 | 96,70 | 99,00 | -1,59% | 9.818,00 |
| 22.03.2024 | 98,80 | 101,00 | 96,20 | 100,60 | 2,13% | 4.607,00 |
| 21.03.2024 | 98,50 | 101,00 | 97,80 | 98,50 | 1,55% | 5.506,00 |
| 20.03.2024 | 101,60 | 101,80 | 97,00 | 97,00 | -5,83% | 6.487,00 |
| 19.03.2024 | 105,20 | 105,40 | 103,00 | 103,00 | -2,28% | 4.257,00 |
| 18.03.2024 | 104,00 | 106,00 | 102,80 | 105,40 | 1,74% | 1.757,00 |
| 15.03.2024 | 104,80 | 104,80 | 103,60 | 103,60 | -0,58% | 1.296,00 |
| 14.03.2024 | 103,80 | 104,80 | 103,20 | 104,20 | 0,19% | 4.032,00 |
| 13.03.2024 | 106,00 | 106,20 | 103,40 | 104,00 | -1,89% | 973,00 |
| 12.03.2024 | 104,40 | 106,20 | 104,40 | 106,00 | 1,73% | 1.893,00 |
| 11.03.2024 | 104,60 | 105,20 | 101,40 | 104,20 | -0,38% | 3.182,00 |
| 08.03.2024 | 103,00 | 105,00 | 102,80 | 104,60 | 1,55% | 4.408,00 |
| 07.03.2024 | 102,40 | 103,20 | 102,00 | 103,00 | 0,39% | 1.700,00 |
| 06.03.2024 | 102,40 | 102,60 | 100,60 | 102,60 | 0,79% | 763,00 |
| 05.03.2024 | 103,00 | 103,40 | 101,60 | 101,80 | -0,59% | 1.676,00 |
| 04.03.2024 | 100,40 | 103,60 | 100,40 | 102,40 | 1,99% | 2.327,00 |
| 01.03.2024 | 100,80 | 101,20 | 98,50 | 100,40 | -0,40% | 1.827,00 |
| 29.02.2024 | 101,60 | 101,60 | 99,70 | 100,80 | 0,00% | 2.994,00 |
| 28.02.2024 | 99,90 | 102,00 | 98,90 | 100,80 | 0,90% | 2.078,00 |
| 27.02.2024 | 98,40 | 100,20 | 97,10 | 99,90 | 1,52% | 3.657,00 |
| 26.02.2024 | 99,20 | 99,70 | 97,50 | 98,40 | -1,80% | 1.932,00 |
| 23.02.2024 | 100,40 | 100,60 | 99,80 | 100,20 | -0,40% | 1.670,00 |
| 22.02.2024 | 100,80 | 101,20 | 99,80 | 100,60 | -0,20% | 2.080,00 |
| 21.02.2024 | 100,20 | 100,80 | 99,20 | 100,80 | 0,60% | 1.356,00 |
| 20.02.2024 | 99,90 | 102,20 | 99,40 | 100,20 | 0,30% | 2.682,00 |
| 19.02.2024 | 101,00 | 101,00 | 98,50 | 99,90 | -1,09% | 2.420,00 |
| 16.02.2024 | 101,00 | 101,00 | 100,20 | 101,00 | 0,00% | 1.064,00 |
| 15.02.2024 | 102,20 | 102,20 | 100,20 | 101,00 | -0,98% | 1.370,00 |
| 14.02.2024 | 101,40 | 102,80 | 100,60 | 102,00 | -0,20% | 3.063,00 |
| 13.02.2024 | 103,20 | 103,20 | 101,40 | 102,20 | -0,97% | 1.393,00 |
| 12.02.2024 | 100,80 | 103,80 | 100,20 | 103,20 | 2,38% | 3.112,00 |
| 09.02.2024 | 101,40 | 102,00 | 100,40 | 100,80 | -0,59% | 2.249,00 |
| 08.02.2024 | 103,80 | 103,80 | 101,40 | 101,40 | -1,55% | 1.727,00 |
| 07.02.2024 | 104,80 | 105,60 | 103,00 | 103,00 | -1,72% | 841,00 |
| 06.02.2024 | 104,60 | 105,60 | 104,40 | 104,80 | 0,19% | 1.222,00 |
| 05.02.2024 | 102,40 | 105,20 | 102,40 | 104,60 | 2,15% | 1.499,00 |
| 02.02.2024 | 105,20 | 105,80 | 102,40 | 102,40 | -2,66% | 2.576,00 |
| 01.02.2024 | 106,80 | 106,80 | 104,40 | 105,20 | -1,31% | 2.433,00 |
| 31.01.2024 | 105,40 | 106,80 | 105,20 | 106,60 | 0,95% | 1.783,00 |
| 30.01.2024 | 104,60 | 106,80 | 104,20 | 105,60 | 1,93% | 2.687,00 |
| 29.01.2024 | 103,00 | 103,80 | 102,00 | 103,60 | 1,57% | 2.576,00 |
| 26.01.2024 | 101,00 | 102,60 | 100,60 | 102,00 | 0,99% | 3.277,00 |
| 25.01.2024 | 106,60 | 106,60 | 98,00 | 101,00 | -7,17% | 14.126,00 |
| 24.01.2024 | 109,60 | 110,00 | 107,60 | 108,80 | -0,18% | 1.285,00 |
| 23.01.2024 | 108,00 | 109,00 | 106,20 | 109,00 | 0,93% | 1.286,00 |
| 22.01.2024 | 106,40 | 108,60 | 106,00 | 108,00 | 1,50% | 1.845,00 |
| 19.01.2024 | 105,60 | 106,80 | 105,40 | 106,40 | 0,95% | 320,00 |
| 18.01.2024 | 104,40 | 106,60 | 103,80 | 105,40 | 0,96% | 22.170,00 |
| 17.01.2024 | 101,80 | 104,60 | 101,80 | 104,40 | 2,55% | 1.899,00 |
| 16.01.2024 | 104,40 | 104,60 | 101,40 | 101,80 | -2,68% | 1.496,00 |
| 15.01.2024 | 104,20 | 104,60 | 102,60 | 104,60 | 0,38% | 820,00 |
| 12.01.2024 | 102,40 | 105,20 | 102,40 | 104,20 | 1,76% | 5.968,00 |
| 11.01.2024 | 103,00 | 103,00 | 102,00 | 102,40 | 0,59% | 1.862,00 |
| 10.01.2024 | 102,00 | 103,20 | 101,80 | 101,80 | 0,00% | 3.090,00 |
| 09.01.2024 | 100,00 | 101,80 | 99,50 | 101,80 | 1,80% | 1.971,00 |
| 08.01.2024 | 99,60 | 100,60 | 99,00 | 100,00 | 1,94% | 1.834,00 |
| 05.01.2024 | 99,80 | 99,80 | 97,50 | 98,10 | -1,31% | 900,00 |
| 04.01.2024 | 100,40 | 100,60 | 98,80 | 99,40 | -0,80% | 1.382,00 |
| 03.01.2024 | 101,80 | 102,20 | 98,80 | 100,20 | -1,96% | 2.791,00 |
| 02.01.2024 | 102,40 | 103,40 | 101,00 | 102,20 | -0,20% | 2.365,00 |
| 29.12.2023 | 101,40 | 103,40 | 101,20 | 102,40 | 0,00% | 4.128,00 |
| 28.12.2023 | 103,60 | 103,80 | 102,40 | 102,40 | -1,16% | 1.136,00 |
| 27.12.2023 | 102,80 | 104,80 | 102,80 | 103,60 | 0,78% | 2.515,00 |
| 22.12.2023 | 103,00 | 103,00 | 100,80 | 102,80 | 0,98% | 2.241,00 |
| 21.12.2023 | 100,80 | 102,60 | 100,80 | 101,80 | 0,99% | 1.978,00 |
| 20.12.2023 | 101,00 | 103,40 | 100,80 | 100,80 | -0,20% | 3.868,00 |
| 19.12.2023 | 95,40 | 102,60 | 95,40 | 101,00 | 5,87% | 8.710,00 |
| 18.12.2023 | 92,70 | 95,60 | 92,70 | 95,40 | 3,14% | 1.826,00 |
| 15.12.2023 | 93,70 | 93,70 | 92,00 | 92,50 | -1,18% | 3.034,00 |
| 14.12.2023 | 89,60 | 93,70 | 89,60 | 93,60 | 3,77% | 3.243,00 |
| 13.12.2023 | 90,10 | 90,70 | 89,50 | 90,20 | 0,11% | 1.681,00 |
| 12.12.2023 | 90,80 | 91,30 | 89,50 | 90,10 | -0,77% | 4.077,00 |
| 11.12.2023 | 91,20 | 91,30 | 89,50 | 90,80 | -0,44% | 2.171,00 |
| 08.12.2023 | 91,20 | 92,30 | 91,10 | 91,20 | 0,33% | 1.789,00 |
| 07.12.2023 | 92,00 | 92,00 | 90,50 | 90,90 | -0,11% | 3.712,00 |
| 06.12.2023 | 91,80 | 92,00 | 90,20 | 91,00 | -0,87% | 1.094,00 |
| 05.12.2023 | 93,20 | 93,20 | 91,40 | 91,80 | -1,08% | 1.367,00 |