96,750€
2,71%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 95,20 | 96,75 | 94,30 | 96,65 | 2,60% | - |
| 08.05.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,32% | - |
| 07.05.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -0,32% | - |
| 06.05.2024 | 94,20 | 94,20 | 94,20 | 94,20 | -1,05% | - |
| 03.05.2024 | 95,20 | 95,20 | 95,20 | 95,20 | 2,04% | - |
| 02.05.2024 | 93,30 | 93,30 | 93,30 | 93,30 | -5,47% | - |
| 30.04.2024 | 98,70 | 98,70 | 98,70 | 98,70 | -0,40% | - |
| 29.04.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 1,54% | - |
| 26.04.2024 | 97,60 | 97,60 | 97,60 | 97,60 | -0,71% | - |
| 25.04.2024 | 98,30 | 98,30 | 98,30 | 98,30 | 0,20% | - |
| 24.04.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 1,45% | - |
| 23.04.2024 | 96,70 | 96,70 | 96,70 | 96,70 | 1,79% | - |
| 22.04.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 2,15% | - |
| 19.04.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -4,22% | - |
| 18.04.2024 | 97,10 | 97,10 | 97,10 | 97,10 | 2,10% | - |
| 17.04.2024 | 95,10 | 95,10 | 95,10 | 95,10 | 0,00% | - |
| 16.04.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -0,11% | - |
| 15.04.2024 | 95,20 | 95,20 | 95,20 | 95,20 | -1,24% | - |
| 12.04.2024 | 96,40 | 96,40 | 96,40 | 96,40 | 2,01% | - |
| 11.04.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -1,05% | - |
| 10.04.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -0,73% | - |
| 09.04.2024 | 96,20 | 96,20 | 96,20 | 96,20 | 0,73% | - |
| 08.04.2024 | 95,50 | 95,50 | 95,50 | 95,50 | 1,38% | - |
| 05.04.2024 | 94,20 | 94,20 | 94,20 | 94,20 | -1,87% | - |
| 04.04.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -0,83% | - |
| 03.04.2024 | 96,80 | 96,80 | 96,80 | 96,80 | -0,82% | - |
| 02.04.2024 | 97,60 | 97,60 | 97,60 | 97,60 | -1,11% | - |
| 28.03.2024 | 98,70 | 98,70 | 98,70 | 98,70 | 0,20% | - |
| 27.03.2024 | 98,50 | 98,50 | 98,50 | 98,50 | 1,03% | - |
| 26.03.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -1,61% | - |
| 25.03.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 0,61% | - |
| 22.03.2024 | 98,50 | 98,50 | 98,50 | 98,50 | 1,34% | - |
| 21.03.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -4,71% | - |
| 20.03.2024 | 102,00 | 102,00 | 102,00 | 102,00 | -2,11% | - |
| 19.03.2024 | 104,20 | 104,20 | 104,20 | 104,20 | 1,17% | - |
| 18.03.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -0,39% | - |
| 15.03.2024 | 103,40 | 103,40 | 103,40 | 103,40 | 0,39% | - |
| 14.03.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -1,90% | - |
| 13.03.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 0,96% | - |
| 12.03.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 1,17% | - |
| 11.03.2024 | 102,80 | 102,80 | 102,80 | 102,80 | 0,59% | - |
| 08.03.2024 | 102,20 | 102,20 | 102,20 | 102,20 | 0,99% | - |
| 07.03.2024 | 101,20 | 101,20 | 101,20 | 101,20 | 0,40% | - |
| 06.03.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -0,98% | - |
| 05.03.2024 | 101,80 | 101,80 | 101,80 | 101,80 | 2,31% | - |
| 04.03.2024 | 99,50 | 99,50 | 99,50 | 99,50 | -0,70% | - |
| 01.03.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -0,20% | - |
| 29.02.2024 | 100,40 | 100,40 | 100,40 | 100,40 | 1,31% | - |
| 28.02.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 2,16% | - |
| 27.02.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -2,12% | - |
| 26.02.2024 | 99,10 | 99,10 | 99,10 | 99,10 | -0,60% | - |
| 23.02.2024 | 99,70 | 99,70 | 99,70 | 99,70 | 0,40% | - |
| 22.02.2024 | 99,30 | 99,30 | 99,30 | 99,30 | -0,20% | - |
| 21.02.2024 | 99,50 | 99,50 | 99,50 | 99,50 | 1,43% | - |
| 20.02.2024 | 98,10 | 98,10 | 98,10 | 98,10 | -1,80% | - |
| 19.02.2024 | 99,90 | 99,90 | 99,90 | 99,90 | -0,30% | - |
| 16.02.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -0,99% | - |
| 15.02.2024 | 101,20 | 101,20 | 101,20 | 101,20 | 0,20% | - |
| 14.02.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -1,37% | - |
| 13.02.2024 | 102,40 | 102,40 | 102,40 | 102,40 | 2,20% | - |
| 12.02.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -0,79% | - |
| 09.02.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -1,56% | - |
| 08.02.2024 | 102,60 | 102,60 | 102,60 | 102,60 | -1,72% | - |
| 07.02.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 0,77% | - |
| 06.02.2024 | 103,60 | 103,60 | 103,60 | 103,60 | 1,57% | - |
| 05.02.2024 | 102,00 | 102,00 | 102,00 | 102,00 | -2,30% | - |
| 02.02.2024 | 104,40 | 104,40 | 104,40 | 104,40 | -0,76% | - |
| 01.02.2024 | 105,20 | 105,20 | 105,20 | 105,20 | 0,77% | - |
| 31.01.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 1,36% | - |
| 30.01.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -0,39% | - |
| 29.01.2024 | 101,20 | 103,40 | 101,20 | 103,40 | 3,19% | 22,00 |
| 26.01.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -3,65% | - |
| 25.01.2024 | 107,00 | 107,00 | 104,00 | 104,00 | -3,88% | - |
| 24.01.2024 | 108,20 | 108,20 | 108,20 | 108,20 | 1,12% | - |
| 23.01.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 0,94% | - |
| 22.01.2024 | 106,00 | 106,00 | 106,00 | 106,00 | 0,95% | - |
| 19.01.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 1,55% | - |
| 18.01.2024 | 103,40 | 103,40 | 103,40 | 103,40 | 3,19% | - |
| 17.01.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -2,53% | - |
| 16.01.2024 | 102,80 | 102,80 | 102,80 | 102,80 | -1,15% | - |
| 15.01.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 1,76% | - |
| 12.01.2024 | 102,20 | 102,20 | 102,20 | 102,20 | 0,39% | - |
| 11.01.2024 | 101,80 | 101,80 | 101,80 | 101,80 | 1,60% | - |
| 10.01.2024 | 100,20 | 100,20 | 100,20 | 100,20 | 1,11% | - |
| 09.01.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 1,33% | - |
| 08.01.2024 | 97,80 | 97,80 | 97,80 | 97,80 | -0,31% | - |
| 05.01.2024 | 98,10 | 98,10 | 98,10 | 98,10 | -1,21% | - |
| 04.01.2024 | 99,30 | 99,30 | 99,30 | 99,30 | -1,10% | - |
| 03.01.2024 | 100,40 | 100,40 | 100,40 | 100,40 | -1,76% | - |
| 02.01.2024 | 102,20 | 102,20 | 102,20 | 102,20 | 0,39% | - |
| 29.12.2023 | 101,80 | 101,80 | 101,80 | 101,80 | -0,97% | - |
| 28.12.2023 | 102,80 | 102,80 | 102,80 | 102,80 | -1,53% | - |
| 27.12.2023 | 102,40 | 104,40 | 102,40 | 104,40 | 3,37% | 10,00 |
| 22.12.2023 | 101,00 | 101,00 | 101,00 | 101,00 | 1,51% | - |
| 21.12.2023 | 99,50 | 99,50 | 99,50 | 99,50 | -0,50% | - |
| 20.12.2023 | 100,00 | 100,00 | 100,00 | 100,00 | 5,82% | - |
| 19.12.2023 | 94,50 | 94,50 | 94,50 | 94,50 | 3,28% | - |
| 18.12.2023 | 91,50 | 91,50 | 91,50 | 91,50 | -1,29% | - |
| 15.12.2023 | 92,70 | 92,70 | 92,70 | 92,70 | 2,66% | - |
| 14.12.2023 | 90,30 | 90,30 | 90,30 | 90,30 | 1,35% | - |