1,100€
2,80%
Echtzeit-Aktienkurs Eco Animal Health Group PLC
Bid:
Ask:
Aktienkurse zur Eco Animal Health Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 1,16 | 1,19 | 1,16 | 1,16 | -0,86% | - |
| 23.03.2026 | 1,14 | 1,20 | 1,14 | 1,17 | 0,87% | - |
| 20.03.2026 | 1,19 | 1,21 | 1,15 | 1,16 | -2,53% | - |
| 19.03.2026 | 1,11 | 1,23 | 1,10 | 1,19 | 6,76% | - |
| 18.03.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -0,89% | - |
| 17.03.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -3,45% | - |
| 16.03.2026 | 1,16 | 1,22 | 1,15 | 1,16 | -3,73% | - |
| 13.03.2026 | 1,21 | 1,21 | 1,15 | 1,21 | 0,00% | - |
| 12.03.2026 | 1,16 | 1,21 | 1,15 | 1,21 | 2,99% | - |
| 11.03.2026 | 1,10 | 1,17 | 1,10 | 1,17 | 6,36% | - |
| 10.03.2026 | 1,04 | 1,12 | 1,04 | 1,10 | 6,02% | - |
| 09.03.2026 | 1,07 | 1,13 | 1,04 | 1,04 | -10,94% | - |
| 06.03.2026 | 1,16 | 1,17 | 1,05 | 1,17 | 0,43% | - |
| 05.03.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 04.03.2026 | 1,18 | 1,19 | 1,13 | 1,17 | -1,27% | - |
| 03.03.2026 | 1,16 | 1,19 | 1,16 | 1,19 | -1,66% | - |
| 02.03.2026 | 1,17 | 1,21 | 1,16 | 1,21 | -1,63% | - |
| 27.02.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 26.02.2026 | 1,18 | 1,25 | 1,18 | 1,23 | 4,26% | - |
| 25.02.2026 | 1,17 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 24.02.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 23.02.2026 | 1,19 | 1,19 | 1,15 | 1,18 | 2,16% | - |
| 20.02.2026 | 1,21 | 1,23 | 1,16 | 1,16 | -4,15% | - |
| 19.02.2026 | 1,24 | 1,25 | 1,21 | 1,21 | -3,60% | - |
| 18.02.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | - |
| 17.02.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -3,53% | - |
| 16.02.2026 | 1,27 | 1,28 | 1,24 | 1,28 | 0,39% | - |
| 13.02.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -1,17% | - |
| 12.02.2026 | 1,25 | 1,29 | 1,24 | 1,29 | 2,80% | - |
| 11.02.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,81% | - |
| 10.02.2026 | 1,27 | 1,28 | 1,24 | 1,24 | -1,98% | - |
| 09.02.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,17% | - |
| 06.02.2026 | 1,27 | 1,30 | 1,27 | 1,28 | 0,79% | - |
| 05.02.2026 | 1,28 | 1,31 | 1,27 | 1,27 | -0,78% | - |
| 04.02.2026 | 1,29 | 1,32 | 1,28 | 1,28 | -0,78% | - |
| 03.02.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,78% | - |
| 02.02.2026 | 1,30 | 1,32 | 1,27 | 1,28 | 1,59% | - |
| 30.01.2026 | 1,27 | 1,32 | 1,26 | 1,26 | -0,79% | - |
| 29.01.2026 | 1,28 | 1,32 | 1,27 | 1,27 | -0,39% | - |
| 28.01.2026 | 1,22 | 1,32 | 1,20 | 1,28 | 4,94% | - |
| 27.01.2026 | 1,20 | 1,22 | 1,17 | 1,22 | 1,67% | - |
| 26.01.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 3,02% | - |
| 23.01.2026 | 1,14 | 1,19 | 1,14 | 1,16 | 1,75% | - |
| 22.01.2026 | 1,17 | 1,21 | 1,13 | 1,14 | -5,39% | - |
| 21.01.2026 | 1,24 | 1,25 | 1,21 | 1,21 | -2,43% | - |
| 20.01.2026 | 1,25 | 1,26 | 1,21 | 1,24 | -1,98% | - |
| 19.01.2026 | 1,26 | 1,30 | 1,26 | 1,26 | -1,56% | - |
| 16.01.2026 | 1,30 | 1,32 | 1,27 | 1,28 | -1,54% | - |
| 15.01.2026 | 1,29 | 1,33 | 1,26 | 1,30 | 0,78% | - |
| 14.01.2026 | 1,29 | 1,32 | 1,29 | 1,29 | 0,00% | - |
| 13.01.2026 | 1,32 | 1,34 | 1,29 | 1,29 | -1,90% | - |
| 12.01.2026 | 1,25 | 1,34 | 1,25 | 1,32 | 6,91% | - |
| 09.01.2026 | 1,20 | 1,27 | 1,20 | 1,23 | 0,82% | - |
| 08.01.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 1,24% | - |
| 07.01.2026 | 1,23 | 1,25 | 1,21 | 1,21 | 2,12% | - |
| 06.01.2026 | 1,23 | 1,25 | 1,18 | 1,18 | -5,60% | - |
| 05.01.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 6,84% | - |
| 02.01.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -0,43% | - |
| 30.12.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 29.12.2025 | 1,19 | 1,19 | 1,15 | 1,19 | 0,00% | - |
| 23.12.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 1,28% | - |
| 22.12.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 1,30% | - |
| 19.12.2025 | 1,19 | 1,23 | 1,16 | 1,16 | -6,10% | - |
| 18.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 17.12.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 16.12.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 15.12.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 12.12.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -0,40% | - |
| 11.12.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -1,98% | - |
| 10.12.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | - |
| 09.12.2025 | 1,26 | 1,28 | 1,25 | 1,25 | -0,40% | - |
| 08.12.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | - |