Vetoquinol SA VETO
EURONEXT · Frankreich · Gesundheitstechnologie
€73,20-2,70 (-3,56 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €73,20 | -3,56 % | €75,60 | €75,60 | €73,10 | 5,00K |
| 2026-09-30 | €75,90 | -0,65 % | €76,40 | €76,80 | €75,70 | 4,91K |
| 2026-09-29 | €76,40 | +2,41 % | €74,70 | €77,20 | €74,70 | 6,17K |
| 2026-09-28 | €74,60 | -1,19 % | €75,50 | €75,90 | €74,60 | 7,39K |
| 2026-09-25 | €75,50 | 0,00 % | €75,60 | €76,00 | €75,50 | 2,37K |
| 2026-09-24 | €75,50 | 0,00 % | €75,50 | €76,40 | €75,20 | 4,52K |
| 2026-09-23 | €75,50 | -0,13 % | €75,70 | €76,10 | €75,00 | 22,93K |
| 2026-09-22 | €75,60 | +1,34 % | €74,60 | €76,70 | €74,30 | 4,94K |
| 2026-09-21 | €74,60 | +1,36 % | €73,70 | €75,00 | €73,70 | 4,88K |
| 2026-09-18 | €73,60 | -3,41 % | €76,30 | €76,30 | €73,60 | 8,68K |
| 2026-09-17 | €76,20 | +0,66 % | €76,80 | €78,20 | €76,20 | 6,45K |
| 2026-09-16 | €75,70 | -0,39 % | €76,30 | €76,80 | €75,70 | 6,89K |
| 2026-09-15 | €76,00 | -3,43 % | €77,80 | €78,60 | €75,40 | 10,66K |
| 2026-09-14 | €78,70 | +1,68 % | €76,90 | €79,50 | €76,00 | 12,99K |
| 2026-09-11 | €77,40 | +17,10 % | €72,10 | €78,80 | €72,00 | 52,75K |
| 2026-09-10 | €66,10 | -0,60 % | €66,40 | €67,10 | €65,70 | 5,73K |
| 2026-09-09 | €66,50 | -1,34 % | €67,30 | €67,50 | €66,10 | 5,95K |
| 2026-09-08 | €67,40 | -0,30 % | €67,60 | €68,00 | €67,30 | 3,89K |
| 2026-09-07 | €67,60 | -1,31 % | €68,60 | €68,70 | €67,40 | 6,44K |
| 2026-09-04 | €68,50 | -2,00 % | €69,90 | €69,90 | €68,50 | 3,35K |
| 2026-09-03 | €69,90 | 0,00 % | €69,90 | €70,80 | €69,80 | 3,64K |
| 2026-09-02 | €69,90 | +0,29 % | €69,70 | €70,80 | €69,40 | 6,88K |
| 2026-09-01 | €69,70 | +0,58 % | €69,20 | €70,60 | €69,00 | 7,02K |
| 2026-08-31 | €69,30 | -1,28 % | €70,70 | €70,90 | €69,30 | 5,29K |
| 2026-08-28 | €70,20 | -0,85 % | €70,90 | €71,50 | €69,80 | 12,53K |
| 2026-08-27 | €70,80 | -1,39 % | €72,30 | €73,10 | €70,60 | 13,69K |
| 2026-08-26 | €71,80 | +1,70 % | €70,60 | €73,00 | €70,60 | 30,02K |
| 2026-08-25 | €70,60 | +0,14 % | €70,60 | €71,00 | €70,30 | 6,38K |
| 2026-08-24 | €70,50 | 0,00 % | €70,60 | €71,00 | €70,20 | 2,99K |
| 2026-08-21 | €70,50 | -0,70 % | €71,00 | €71,00 | €70,30 | 3,37K |
| 2026-08-20 | €71,00 | -0,98 % | €71,60 | €71,60 | €70,60 | 2,83K |
| 2026-08-19 | €71,70 | +1,13 % | €70,80 | €72,30 | €70,60 | 2,80K |
| 2026-08-18 | €70,90 | +0,71 % | €70,70 | €70,90 | €70,50 | 1,60K |
| 2026-08-17 | €70,40 | -0,71 % | €71,20 | €72,00 | €70,40 | 4,65K |
| 2026-08-14 | €70,90 | -0,56 % | €71,30 | €71,60 | €70,60 | 5,03K |
| 2026-08-13 | €71,30 | -0,14 % | €71,50 | €71,90 | €71,30 | 2,91K |
| 2026-08-12 | €71,40 | -0,56 % | €71,80 | €71,80 | €71,20 | 3,41K |
| 2026-08-11 | €71,80 | -0,42 % | €72,10 | €72,20 | €71,60 | 1,74K |
| 2026-08-10 | €72,10 | -0,69 % | €72,90 | €73,00 | €72,10 | 3,86K |
| 2026-08-07 | €72,60 | +1,82 % | €71,40 | €74,10 | €71,40 | 6,74K |
| 2026-08-06 | €71,30 | +0,28 % | €71,20 | €72,20 | €71,20 | 126,78K |
| 2026-08-05 | €71,10 | -0,84 % | €72,40 | €72,80 | €71,10 | 3,89K |
| 2026-08-04 | €71,70 | 0,00 % | €72,20 | €73,10 | €71,70 | 19,95K |
| 2026-08-03 | €71,70 | -1,78 % | €73,10 | €73,30 | €71,70 | 4,16K |
| 2026-07-31 | €73,00 | +0,41 % | €72,80 | €74,20 | €72,80 | 7,73K |
| 2026-07-30 | €72,70 | -0,41 % | €72,90 | €73,40 | €72,70 | 3,56K |
| 2026-07-29 | €73,00 | +0,27 % | €72,80 | €73,20 | €72,60 | 4,28K |
| 2026-07-28 | €72,80 | +0,28 % | €72,60 | €73,10 | €72,00 | 3,57K |
| 2026-07-27 | €72,60 | +1,54 % | €72,20 | €72,80 | €71,60 | 7,24K |
| 2026-07-24 | €71,50 | +0,99 % | €71,30 | €71,80 | €71,30 | 3,08K |
| 2026-07-23 | €70,80 | -1,26 % | €71,50 | €71,50 | €70,70 | 39,91K |
| 2026-07-22 | €71,70 | -0,14 % | €71,60 | €72,30 | €71,50 | 2,05K |
| 2026-07-21 | €71,80 | +0,98 % | €71,40 | €72,00 | €71,20 | 10,39K |
| 2026-07-20 | €71,10 | -0,42 % | €71,40 | €72,00 | €70,40 | 7,42K |
| 2026-07-17 | €71,40 | -1,79 % | €72,80 | €73,20 | €71,40 | 2,91K |
| 2026-07-16 | €72,70 | +0,14 % | €72,70 | €73,00 | €72,40 | 1,32K |
| 2026-07-15 | €72,60 | +0,97 % | €71,60 | €72,90 | €71,60 | 1,89K |
| 2026-07-14 | €71,90 | -1,24 % | €72,40 | €72,40 | €70,90 | 3,38K |
| 2026-07-13 | €72,80 | +2,54 % | €71,00 | €73,50 | €70,30 | 5,72K |
| 2026-07-10 | €71,00 | -0,42 % | €71,40 | €71,60 | €71,00 | 2,56K |
| 2026-07-09 | €71,30 | +0,28 % | €71,60 | €71,80 | €70,40 | 4,76K |
| 2026-07-08 | €71,10 | -1,93 % | €72,50 | €72,50 | €71,10 | 3,38K |
| 2026-07-07 | €72,50 | +1,26 % | €72,80 | €72,80 | €72,00 | 3,28K |
| 2026-07-06 | €71,60 | +1,13 % | €71,30 | €71,90 | €71,00 | 4,63K |
| 2026-07-03 | €70,80 | -1,39 % | €71,90 | €72,40 | €70,80 | 6,14K |
| 2026-07-02 | €71,80 | +1,13 % | €71,30 | €72,50 | €71,10 | 4,53K |
| 2026-07-01 | €71,00 | +0,14 % | €71,40 | €71,50 | €70,80 | 4,97K |
| 2026-06-30 | €70,90 | -1,53 % | €72,00 | €72,80 | €70,90 | 12,97K |
| 2026-06-29 | €72,00 | -0,55 % | €72,40 | €72,40 | €71,20 | 7,58K |
| 2026-06-26 | €72,40 | +0,70 % | €71,40 | €72,40 | €71,10 | 4,43K |
| 2026-06-25 | €71,90 | -0,28 % | €72,30 | €72,30 | €71,00 | 4,76K |
| 2026-06-24 | €72,10 | -0,41 % | €72,30 | €72,80 | €71,40 | 7,18K |
| 2026-06-23 | €72,40 | +2,26 % | €70,70 | €72,40 | €70,20 | 5,14K |
| 2026-06-22 | €70,80 | +2,16 % | €69,30 | €70,90 | €69,30 | 9,20K |
| 2026-06-19 | €69,30 | +0,87 % | €68,90 | €69,90 | €68,90 | 5,20K |
| 2026-06-18 | €68,70 | +0,15 % | €69,00 | €69,60 | €68,70 | 6,27K |
| 2026-06-17 | €68,60 | -0,44 % | €69,10 | €69,10 | €68,40 | 60,50K |
| 2026-06-16 | €68,90 | -0,86 % | €69,60 | €70,80 | €68,90 | 3,91K |
| 2026-06-15 | €69,50 | -0,57 % | €70,40 | €70,90 | €69,30 | 3,60K |
| 2026-06-12 | €69,90 | -0,29 % | €70,10 | €70,80 | €69,30 | 2,54K |
| 2026-06-11 | €70,10 | -0,85 % | €71,00 | €71,50 | €70,10 | 2,31K |
| 2026-06-10 | €70,70 | +0,86 % | €70,30 | €71,10 | €70,20 | 9,68K |
| 2026-06-09 | €70,10 | -0,85 % | €70,40 | €71,10 | €70,10 | 2,73K |
| 2026-06-08 | €70,70 | +1,73 % | €69,50 | €71,00 | €68,80 | 12,25K |
| 2026-06-05 | €69,50 | +0,43 % | €68,80 | €70,20 | €68,40 | 29,81K |
| 2026-06-04 | €69,20 | +2,98 % | €67,40 | €69,20 | €67,40 | 7,07K |
| 2026-06-03 | €67,20 | -2,75 % | €69,00 | €69,00 | €67,20 | 4,96K |
| 2026-06-02 | €69,10 | -1,99 % | €70,50 | €70,60 | €68,90 | 6,47K |
| 2026-06-01 | €70,50 | -2,22 % | €72,10 | €72,10 | €70,20 | 4,69K |
| 2026-05-29 | €72,10 | -0,55 % | €72,50 | €73,50 | €72,10 | 2,44K |