1,140€
1,79%
Echtzeit-Aktienkurs Eco Animal Health Group PLC
Bid:
Ask:
Aktienkurse zur Eco Animal Health Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 1,79% | - |
| 19.10.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 16.10.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 1,36% | - |
| 15.10.2026 | 1,10 | 1,11 | 1,09 | 1,11 | -3,07% | - |
| 14.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 13.10.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 12.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 09.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,34% | - |
| 07.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,03% | - |
| 05.10.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -0,43% | - |
| 02.10.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 1,31% | - |
| 01.10.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 30.09.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 29.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -1,29% | - |
| 25.09.2026 | 1,14 | 1,17 | 1,12 | 1,16 | 3,11% | - |
| 22.09.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | - |
| 21.09.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 2,25% | - |
| 18.09.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -1,33% | - |
| 17.09.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,81% | - |
| 16.09.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 15.09.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 14.09.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -2,20% | - |
| 11.09.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -4,22% | - |
| 09.09.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -2,87% | - |
| 08.09.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 7,02% | - |
| 07.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 02.09.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,44% | - |
| 31.08.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -5,00% | - |
| 25.08.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 24.08.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | - |
| 21.08.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 20.08.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 19.08.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 18.08.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 17.08.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 14.08.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -1,66% | - |
| 12.08.2026 | 1,14 | 1,22 | 1,14 | 1,21 | 6,17% | - |
| 11.08.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -2,16% | - |
| 07.08.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 06.08.2026 | 1,17 | 1,23 | 1,16 | 1,16 | -0,43% | - |
| 05.08.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -0,43% | - |
| 04.08.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 03.08.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 31.07.2026 | 1,15 | 1,19 | 1,14 | 1,18 | 3,51% | - |
| 30.07.2026 | 1,13 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 29.07.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 5,99% | - |
| 27.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 24.07.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 3,12% | - |
| 23.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,24% | - |
| 22.07.2026 | 1,04 | 1,07 | 1,04 | 1,05 | 1,70% | - |
| 21.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,74% | - |
| 20.07.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | - |
| 17.07.2026 | 1,03 | 1,03 | 1,02 | 1,03 | -0,97% | - |
| 16.07.2026 | 1,05 | 1,07 | 1,03 | 1,04 | -0,72% | - |
| 15.07.2026 | 0,99 | 1,07 | 0,99 | 1,04 | 2,21% | 1.500,00 |
| 13.07.2026 | 1,03 | 1,06 | 1,02 | 1,02 | -0,97% | - |
| 10.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 08.07.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 0,00% | - |
| 07.07.2026 | 1,08 | 1,10 | 1,06 | 1,07 | -2,73% | - |
| 03.07.2026 | 1,11 | 1,13 | 1,10 | 1,10 | 1,38% | - |
| 01.07.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 4,08% | - |
| 30.06.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 2,96% | - |
| 26.06.2026 | 1,03 | 1,04 | 1,01 | 1,01 | -2,88% | - |
| 25.06.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 2,71% | - |
| 23.06.2026 | 1,00 | 1,05 | 1,00 | 1,02 | 0,00% | - |
| 22.06.2026 | 1,02 | 1,02 | 1,01 | 1,02 | 0,25% | - |
| 19.06.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -5,37% | - |
| 17.06.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 16.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 25.05.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 15.05.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -1,75% | - |
| 12.05.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 5,07% | - |
| 08.05.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 1,40% | - |
| 05.05.2026 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 04.05.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -0,92% | 4.200,00 |
| 30.04.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 3,32% | - |
| 29.04.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 28.04.2026 | 1,05 | 1,11 | 1,05 | 1,06 | 0,24% | - |
| 27.04.2026 | 1,08 | 1,11 | 1,05 | 1,05 | -2,55% | - |
| 24.04.2026 | 1,09 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 23.04.2026 | 1,07 | 1,13 | 1,07 | 1,08 | 0,00% | - |
| 22.04.2026 | 1,13 | 1,14 | 1,08 | 1,08 | -3,57% | - |
| 21.04.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -0,88% | - |
| 20.04.2026 | 1,14 | 1,17 | 1,11 | 1,13 | -1,74% | - |
| 17.04.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -3,77% | - |
| 16.04.2026 | 1,17 | 1,20 | 1,17 | 1,20 | -0,42% | - |
| 15.04.2026 | 1,15 | 1,20 | 1,13 | 1,20 | 4,35% | - |
| 14.04.2026 | 1,07 | 1,15 | 1,07 | 1,15 | 7,98% | - |
| 13.04.2026 | 0,99 | 1,09 | 0,98 | 1,07 | 6,77% | - |
| 10.04.2026 | 1,04 | 1,06 | 1,00 | 1,00 | -3,86% | 520,00 |
| 09.04.2026 | 1,07 | 1,08 | 1,04 | 1,04 | -5,25% | - |
| 08.04.2026 | 1,04 | 1,10 | 1,01 | 1,10 | 10,89% | - |
| 07.04.2026 | 1,08 | 1,08 | 0,99 | 0,99 | -7,28% | - |
| 02.04.2026 | 1,07 | 1,11 | 1,07 | 1,07 | -2,74% | - |
| 01.04.2026 | 1,12 | 1,13 | 1,09 | 1,10 | -1,35% | - |
| 31.03.2026 | 1,11 | 1,15 | 1,10 | 1,11 | 1,83% | - |
| 30.03.2026 | 1,15 | 1,16 | 1,09 | 1,09 | -5,22% | - |
| 27.03.2026 | 1,11 | 1,15 | 1,11 | 1,15 | 4,07% | - |
| 26.03.2026 | 1,16 | 1,16 | 1,11 | 1,11 | -5,15% | - |
| 25.03.2026 | 1,16 | 1,19 | 1,15 | 1,17 | 0,87% | - |