Virbac SA VIRP
EURONEXT · Frankreich · Gesundheitstechnologie
€306,50-5,00 (-1,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €311,50 | +0,32 % | €310,00 | €316,00 | €310,00 | 20,09K |
| 2026-09-29 | €310,50 | +0,98 % | €308,00 | €314,00 | €306,00 | 3,50K |
| 2026-09-28 | €307,50 | +1,32 % | €306,00 | €313,50 | €305,50 | 5,03K |
| 2026-09-25 | €303,50 | +0,50 % | €303,00 | €306,00 | €301,00 | 4,38K |
| 2026-09-24 | €302,00 | -0,82 % | €305,00 | €306,50 | €302,00 | 4,42K |
| 2026-09-23 | €304,50 | -0,98 % | €307,00 | €311,00 | €304,50 | 6,68K |
| 2026-09-22 | €307,50 | 0,00 % | €310,00 | €312,50 | €306,00 | 6,83K |
| 2026-09-21 | €307,50 | -0,97 % | €311,50 | €311,50 | €303,50 | 4,91K |
| 2026-09-18 | €310,50 | -1,27 % | €314,50 | €314,50 | €297,00 | 24,62K |
| 2026-09-17 | €314,50 | +0,80 % | €312,50 | €316,50 | €309,50 | 4,85K |
| 2026-09-16 | €312,00 | -0,95 % | €315,00 | €315,50 | €310,50 | 2,76K |
| 2026-09-15 | €315,00 | +0,16 % | €314,00 | €318,50 | €312,50 | 9,44K |
| 2026-09-14 | €314,50 | +0,96 % | €311,00 | €318,50 | €311,00 | 7,41K |
| 2026-09-11 | €311,50 | +3,15 % | €302,00 | €315,50 | €301,00 | 11,83K |
| 2026-09-10 | €302,00 | -1,95 % | €308,50 | €310,00 | €301,50 | 4,27K |
| 2026-09-09 | €308,00 | -2,53 % | €315,50 | €315,50 | €307,00 | 4,52K |
| 2026-09-08 | €316,00 | +0,64 % | €315,00 | €319,50 | €312,00 | 4,30K |
| 2026-09-07 | €314,00 | -1,57 % | €319,00 | €319,00 | €312,50 | 3,60K |
| 2026-09-04 | €319,00 | -0,62 % | €322,00 | €322,00 | €317,00 | 5,47K |
| 2026-09-03 | €321,00 | -0,47 % | €320,00 | €324,00 | €319,00 | 3,07K |
| 2026-09-02 | €322,50 | 0,00 % | €322,00 | €324,00 | €317,50 | 4,03K |
| 2026-09-01 | €322,50 | 0,00 % | €322,50 | €325,00 | €321,00 | 3,81K |
| 2026-08-31 | €322,50 | -0,31 % | €324,50 | €326,00 | €321,50 | 4,80K |
| 2026-08-28 | €323,50 | +0,15 % | €323,50 | €327,00 | €323,00 | 3,31K |
| 2026-08-27 | €323,00 | -2,71 % | €330,50 | €330,50 | €320,50 | 4,22K |
| 2026-08-26 | €332,00 | +0,91 % | €329,50 | €332,00 | €328,00 | 2,94K |
| 2026-08-25 | €329,00 | 0,00 % | €328,50 | €330,50 | €326,00 | 3,02K |
| 2026-08-24 | €329,00 | -0,90 % | €329,00 | €329,50 | €327,00 | 1,53K |
| 2026-08-21 | €332,00 | +0,61 % | €328,50 | €332,00 | €326,00 | 1,41K |
| 2026-08-20 | €330,00 | -0,15 % | €330,00 | €332,00 | €329,00 | 1,50K |
| 2026-08-19 | €330,50 | +0,15 % | €330,00 | €334,00 | €329,00 | 1,80K |
| 2026-08-18 | €330,00 | +0,30 % | €329,00 | €331,50 | €326,00 | 3,49K |
| 2026-08-17 | €329,00 | -1,05 % | €330,50 | €333,00 | €329,00 | 1,97K |
| 2026-08-14 | €332,50 | +0,30 % | €332,00 | €334,50 | €330,00 | 1,34K |
| 2026-08-13 | €331,50 | -0,60 % | €334,00 | €336,00 | €331,50 | 1,96K |
| 2026-08-12 | €333,50 | -1,91 % | €340,00 | €340,00 | €333,50 | 2,87K |
| 2026-08-11 | €340,00 | +1,80 % | €335,00 | €341,00 | €333,00 | 4,85K |
| 2026-08-10 | €334,00 | -3,19 % | €345,00 | €346,50 | €333,00 | 4,46K |
| 2026-08-07 | €345,00 | +0,44 % | €345,00 | €348,50 | €343,00 | 4,48K |
| 2026-08-06 | €343,50 | +1,48 % | €338,50 | €346,00 | €336,50 | 6,19K |
| 2026-08-05 | €338,50 | +0,15 % | €340,00 | €341,50 | €336,50 | 6,49K |
| 2026-08-04 | €338,00 | +0,15 % | €341,00 | €341,00 | €335,00 | 3,02K |
| 2026-08-03 | €337,50 | 0,00 % | €339,50 | €344,00 | €336,00 | 3,90K |
| 2026-07-31 | €337,50 | -1,17 % | €340,00 | €343,00 | €337,50 | 4,01K |
| 2026-07-30 | €341,50 | -1,73 % | €345,00 | €347,00 | €340,50 | 3,00K |
| 2026-07-29 | €347,50 | +0,58 % | €346,00 | €347,50 | €343,00 | 3,85K |
| 2026-07-28 | €345,50 | +2,52 % | €338,50 | €347,00 | €335,50 | 4,34K |
| 2026-07-27 | €337,00 | +1,51 % | €339,50 | €341,00 | €336,50 | 3,79K |
| 2026-07-24 | €332,00 | -0,75 % | €337,00 | €337,00 | €332,00 | 5,18K |
| 2026-07-23 | €334,50 | -4,43 % | €347,50 | €347,50 | €331,00 | 5,06K |
| 2026-07-22 | €350,00 | +2,34 % | €343,00 | €350,00 | €337,50 | 7,40K |
| 2026-07-21 | €342,00 | +5,07 % | €338,50 | €348,00 | €333,50 | 19,65K |
| 2026-07-20 | €325,50 | -0,15 % | €326,00 | €330,00 | €324,00 | 4,24K |
| 2026-07-17 | €326,00 | -0,15 % | €324,50 | €328,00 | €323,00 | 3,64K |
| 2026-07-16 | €326,50 | +2,03 % | €321,50 | €326,50 | €317,00 | 5,87K |
| 2026-07-15 | €320,00 | -0,62 % | €323,50 | €323,50 | €317,50 | 6,79K |
| 2026-07-14 | €322,00 | -0,77 % | €322,50 | €324,50 | €320,00 | 2,47K |
| 2026-07-13 | €324,50 | +1,25 % | €318,50 | €326,00 | €318,50 | 5,19K |
| 2026-07-10 | €320,50 | +1,10 % | €318,00 | €320,50 | €316,00 | 5,31K |
| 2026-07-09 | €317,00 | -1,86 % | €323,00 | €323,00 | €312,50 | 7,75K |
| 2026-07-08 | €323,00 | -1,07 % | €326,00 | €326,00 | €317,00 | 3,55K |
| 2026-07-07 | €326,50 | +0,46 % | €327,00 | €330,00 | €326,00 | 3,37K |
| 2026-07-06 | €325,00 | -2,11 % | €331,50 | €333,00 | €325,00 | 2,65K |
| 2026-07-03 | €332,00 | +0,15 % | €331,00 | €333,50 | €330,00 | 3,37K |
| 2026-07-02 | €331,50 | +0,45 % | €331,00 | €332,50 | €327,50 | 6,24K |
| 2026-07-01 | €330,00 | -0,75 % | €333,00 | €335,00 | €329,50 | 5,37K |
| 2026-06-30 | €332,50 | -1,92 % | €340,50 | €341,50 | €332,50 | 6,55K |
| 2026-06-29 | €339,00 | -0,88 % | €343,50 | €347,00 | €339,00 | 3,28K |
| 2026-06-26 | €342,00 | -0,15 % | €342,00 | €344,50 | €340,50 | 1,78K |
| 2026-06-25 | €342,50 | +0,59 % | €340,50 | €344,00 | €338,00 | 3,58K |
| 2026-06-24 | €340,50 | +1,49 % | €336,50 | €340,50 | €335,00 | 2,96K |
| 2026-06-23 | €335,50 | -0,74 % | €340,50 | €340,50 | €333,00 | 4,58K |
| 2026-06-22 | €338,00 | -0,73 % | €344,00 | €344,00 | €333,00 | 8,44K |
| 2026-06-19 | €340,50 | +3,34 % | €332,00 | €342,50 | €332,00 | 3,86K |
| 2026-06-18 | €329,50 | -0,75 % | €334,00 | €334,00 | €327,50 | 4,95K |
| 2026-06-17 | €332,00 | -1,48 % | €339,50 | €341,50 | €332,00 | 3,41K |
| 2026-06-16 | €337,00 | -1,03 % | €343,50 | €347,00 | €337,00 | 4,56K |
| 2026-06-15 | €340,50 | -2,16 % | €354,00 | €354,00 | €340,50 | 4,96K |
| 2026-06-12 | €348,00 | +1,61 % | €344,00 | €348,50 | €341,00 | 4,61K |
| 2026-06-11 | €342,50 | 0,00 % | €343,50 | €345,50 | €341,00 | 3,06K |
| 2026-06-10 | €342,50 | -0,58 % | €343,50 | €347,50 | €342,00 | 2,44K |
| 2026-06-09 | €344,50 | -0,86 % | €350,00 | €353,00 | €344,50 | 1,97K |
| 2026-06-08 | €347,50 | -0,71 % | €343,00 | €347,50 | €342,00 | 3,02K |
| 2026-06-05 | €350,00 | -0,28 % | €350,50 | €359,00 | €347,50 | 4,33K |
| 2026-06-04 | €351,00 | +2,93 % | €340,50 | €351,50 | €340,00 | 2,63K |
| 2026-06-03 | €341,00 | -1,16 % | €343,00 | €344,50 | €338,00 | 3,43K |
| 2026-06-02 | €345,00 | -2,13 % | €352,50 | €355,50 | €345,00 | 2,23K |
| 2026-06-01 | €352,50 | -1,67 % | €360,00 | €361,50 | €351,00 | 2,10K |
| 2026-05-29 | €358,50 | -0,42 % | €360,50 | €367,50 | €358,50 | 4,32K |
| 2026-05-28 | €360,00 | -0,96 % | €363,50 | €363,50 | €360,00 | 1,84K |