1,080€
4,85%
Echtzeit-Aktienkurs Eco Animal Health Group PLC
Bid:
Ask:
Aktienkurse zur Eco Animal Health Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 06.05.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 05.05.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -1,90% | - |
| 04.05.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 2,94% | - |
| 30.04.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 3,55% | - |
| 29.04.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | - |
| 28.04.2026 | 1,02 | 1,04 | 1,00 | 1,00 | -3,85% | - |
| 27.04.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 1,96% | - |
| 24.04.2026 | 1,03 | 1,03 | 1,02 | 1,02 | 0,00% | - |
| 23.04.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,00% | - |
| 22.04.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -2,86% | - |
| 21.04.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -2,78% | - |
| 20.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | - |
| 17.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 16.04.2026 | 1,12 | 1,14 | 1,08 | 1,08 | -4,42% | - |
| 15.04.2026 | 1,06 | 1,13 | 1,06 | 1,13 | 4,63% | - |
| 14.04.2026 | 1,01 | 1,08 | 1,01 | 1,08 | 4,85% | - |
| 13.04.2026 | 0,95 | 1,03 | 0,95 | 1,03 | 7,85% | - |
| 10.04.2026 | 0,98 | 0,98 | 0,96 | 0,96 | -1,04% | - |
| 09.04.2026 | 0,99 | 1,00 | 0,97 | 0,97 | -6,31% | - |
| 08.04.2026 | 0,95 | 1,03 | 0,95 | 1,03 | 7,85% | - |
| 07.04.2026 | 0,99 | 1,00 | 0,96 | 0,96 | -5,45% | - |
| 02.04.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -3,81% | - |
| 01.04.2026 | 1,03 | 1,05 | 1,03 | 1,05 | -0,94% | - |
| 31.03.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 30.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 27.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 26.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 25.03.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -0,90% | - |
| 24.03.2026 | 1,10 | 1,12 | 1,10 | 1,11 | -0,89% | - |
| 23.03.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 20.03.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 19.03.2026 | 1,05 | 1,14 | 1,05 | 1,12 | 5,66% | - |
| 18.03.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 17.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 16.03.2026 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 13.03.2026 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 12.03.2026 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 11.03.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 0,95% | - |
| 10.03.2026 | 1,00 | 1,05 | 1,00 | 1,05 | 5,00% | - |
| 09.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -10,71% | - |
| 06.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | 3.000,00 |
| 05.03.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -2,14% | - |
| 04.03.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -1,27% | - |
| 03.03.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 3,95% | - |
| 02.03.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -0,87% | - |
| 27.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 26.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 6,36% | - |
| 25.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 24.02.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 0,00% | - |
| 23.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 20.02.2026 | 1,14 | 1,16 | 1,14 | 1,15 | -0,86% | - |
| 19.02.2026 | 1,15 | 1,17 | 1,15 | 1,16 | -0,85% | - |
| 18.02.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 17.02.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -0,85% | - |
| 16.02.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 13.02.2026 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 12.02.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 11.02.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 10.02.2026 | 1,18 | 1,20 | 1,18 | 1,18 | -3,28% | - |
| 09.02.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 0,00% | - |
| 06.02.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,00% | - |
| 05.02.2026 | 1,20 | 1,23 | 1,20 | 1,22 | -0,81% | 500,00 |
| 04.02.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 03.02.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 02.02.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 30.01.2026 | 1,19 | 1,23 | 1,19 | 1,23 | -3,15% | - |
| 29.01.2026 | 1,30 | 1,32 | 1,22 | 1,27 | 5,83% | 13.030,00 |
| 28.01.2026 | 1,12 | 1,20 | 1,12 | 1,20 | 6,19% | - |
| 27.01.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 1,80% | - |
| 26.01.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 23.01.2026 | 1,07 | 1,11 | 1,07 | 1,11 | 0,00% | - |
| 22.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 21.01.2026 | 1,15 | 1,16 | 1,12 | 1,12 | -3,45% | - |
| 20.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 19.01.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -4,88% | - |
| 16.01.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 15.01.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 0,00% | - |
| 14.01.2026 | 1,21 | 1,23 | 1,21 | 1,23 | -0,81% | - |
| 13.01.2026 | 1,23 | 1,41 | 1,23 | 1,24 | 0,00% | 10,00 |
| 12.01.2026 | 1,17 | 1,24 | 1,17 | 1,24 | 5,98% | - |
| 09.01.2026 | 1,12 | 1,17 | 1,11 | 1,17 | 5,41% | - |
| 08.01.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -2,63% | - |
| 07.01.2026 | 1,15 | 1,33 | 1,14 | 1,14 | 0,00% | 457,00 |
| 06.01.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,88% | - |
| 05.01.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 1,80% | - |
| 02.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 30.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -1,77% | - |
| 29.12.2025 | 1,06 | 1,13 | 1,06 | 1,13 | -0,88% | - |
| 23.12.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 0,00% | - |
| 22.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 19.12.2025 | 1,09 | 1,12 | 1,09 | 1,12 | -1,75% | - |
| 18.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 17.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 16.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -7,32% | - |
| 15.12.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -0,40% | - |
| 12.12.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -1,20% | - |
| 11.12.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -3,85% | - |
| 10.12.2025 | 1,18 | 1,30 | 1,18 | 1,30 | 8,33% | 20,00 |
| 09.12.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -0,83% | - |