Vetoquinol (VETO)

VETO
🏛️ Frankreich →
77.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 101.40 103.40 101.20 102.40 0.0M
2023-12-28 103.60 103.80 102.40 102.40 0.0M
2023-12-27 102.80 104.80 102.80 103.60 0.0M
2023-12-22 103.00 103.00 100.80 102.80 0.0M
2023-12-21 100.80 102.60 100.80 101.80 0.0M
2023-12-20 101.00 103.40 100.80 100.80 0.0M
2023-12-19 95.40 102.60 95.40 101.00 0.0M
2023-12-18 92.70 95.60 92.70 95.40 0.0M
2023-12-15 93.70 93.70 92.00 92.50 0.0M
2023-12-14 89.60 93.70 89.60 93.60 0.0M
2023-12-13 90.10 90.70 89.50 90.20 0.0M
2023-12-12 90.80 91.30 89.50 90.10 0.0M
2023-12-11 91.20 91.30 89.50 90.80 0.0M
2023-12-08 91.20 92.30 91.10 91.20 0.0M
2023-12-07 92.00 92.00 90.50 90.90 0.0M
2023-12-06 91.80 92.00 90.20 91.00 0.0M
2023-12-05 93.20 93.20 91.40 91.80 0.0M
2023-12-04 95.70 96.30 92.60 92.80 0.0M
2023-12-01 95.50 96.00 94.90 95.60 0.0M
2023-11-30 95.20 95.80 94.10 95.50 0.0M
2023-11-29 94.20 96.30 94.20 95.20 0.0M
2023-11-28 92.80 94.90 91.80 94.70 0.0M
2023-11-27 91.90 92.40 90.80 91.00 0.0M
2023-11-24 91.30 92.00 91.10 91.70 0.0M
2023-11-23 90.90 91.70 90.70 91.30 0.0M
2023-11-22 89.90 91.10 89.80 90.60 0.0M
2023-11-21 90.50 90.60 89.60 89.90 0.0M
2023-11-20 88.80 90.50 88.70 90.10 0.0M
2023-11-17 87.10 88.50 87.00 88.30 0.0M
2023-11-16 86.60 87.90 86.30 86.50 0.0M
2023-11-15 87.20 87.20 85.80 86.60 0.0M
2023-11-14 84.90 87.20 84.30 87.20 0.0M
2023-11-13 84.40 85.30 84.00 84.70 0.0M
2023-11-10 84.30 84.90 82.60 83.40 0.0M
2023-11-09 85.10 85.40 84.70 84.70 0.0M
2023-11-08 84.00 85.70 84.00 85.00 0.0M
2023-11-07 83.90 84.00 82.80 84.00 0.0M
2023-11-06 84.00 84.50 83.30 84.00 0.0M
2023-11-03 81.10 83.20 81.10 82.80 0.0M
2023-11-02 79.50 80.90 79.00 80.90 0.0M
2023-11-01 80.00 80.60 78.20 78.20 0.0M
2023-10-31 78.40 80.30 78.40 79.70 0.0M
2023-10-30 78.30 79.50 78.20 78.30 0.0M
2023-10-27 80.30 80.30 78.80 78.80 0.0M
2023-10-26 79.10 80.80 78.80 80.50 0.0M
2023-10-25 80.70 80.90 79.00 79.10 0.0M
2023-10-24 81.40 81.40 80.40 80.60 0.0M
2023-10-23 80.20 80.30 79.50 80.10 0.0M
2023-10-20 82.00 82.40 80.00 80.80 0.0M
2023-10-19 82.00 82.30 81.70 82.00 0.0M
2023-10-18 82.00 82.60 81.80 81.90 0.0M
2023-10-17 82.80 82.80 81.80 82.00 0.0M
2023-10-16 81.90 82.20 80.30 82.00 0.0M
2023-10-13 81.90 82.40 81.70 81.90 0.0M
2023-10-12 80.90 82.40 80.90 81.80 0.0M
2023-10-11 84.00 84.00 80.10 80.90 0.0M
2023-10-10 83.00 84.00 82.80 83.40 0.0M
2023-10-09 83.00 83.50 81.90 82.70 0.0M
2023-10-06 82.80 84.00 81.90 83.10 0.0M
2023-10-05 80.90 83.60 80.70 82.70 0.0M
2023-10-04 81.60 81.70 79.60 79.60 0.0M
2023-10-03 79.60 82.20 79.30 80.70 0.0M
2023-10-02 78.00 79.60 78.00 79.60 0.0M
2023-09-29 77.20 78.40 77.00 78.00 0.0M
2023-09-28 79.20 79.20 76.80 76.80 0.0M
2023-09-27 76.70 79.80 76.30 79.20 0.0M
2023-09-26 78.90 78.90 77.00 77.00 0.0M
2023-09-25 80.20 80.20 78.10 78.90 0.0M
2023-09-22 79.30 80.10 79.20 79.70 0.0M
2023-09-21 80.90 80.90 79.20 79.20 0.0M
2023-09-20 81.00 81.00 79.80 80.00 0.0M
2023-09-19 81.30 81.90 80.20 80.20 0.0M
2023-09-18 82.80 83.20 80.80 80.80 0.0M
2023-09-15 82.60 83.90 82.50 82.80 0.0M
2023-09-14 80.80 82.60 80.80 82.60 0.0M
2023-09-13 81.80 81.80 81.00 81.00 0.0M
2023-09-12 81.40 82.10 81.20 81.60 0.0M
2023-09-11 84.10 84.20 81.10 81.10 0.0M
2023-09-08 86.90 86.90 84.50 84.50 0.0M
2023-09-07 87.50 87.70 87.50 87.50 0.0M
2023-09-06 88.20 88.20 87.50 87.50 0.0M
2023-09-05 88.10 88.30 88.00 88.20 0.0M
2023-09-04 88.20 88.20 87.70 88.20 0.0M
2023-09-01 88.30 88.30 87.80 88.00 0.0M
2023-08-31 88.30 88.30 88.00 88.30 0.0M
2023-08-30 88.90 88.90 87.90 88.20 0.0M
2023-08-29 90.40 90.40 88.90 89.20 0.0M
2023-08-28 89.90 90.60 89.90 90.40 0.0M
2023-08-25 89.50 89.90 89.40 89.90 0.0M
2023-08-24 90.20 90.20 89.10 89.60 0.0M
2023-08-23 90.40 90.80 89.90 89.90 0.0M
2023-08-22 91.70 91.70 90.10 90.10 0.0M
2023-08-21 91.30 92.00 91.30 91.90 0.0M
2023-08-18 92.20 92.20 90.50 91.10 0.0M
2023-08-17 90.60 92.40 90.50 92.20 0.0M
2023-08-16 94.60 94.70 91.10 91.80 0.0M
2023-08-15 94.00 94.10 93.30 93.40 0.0M
2023-08-14 93.30 93.70 93.00 93.00 0.0M
2023-08-11 93.50 94.40 93.20 93.20 0.0M
2023-08-10 94.20 94.20 93.10 93.20 0.0M
2023-08-09 93.70 94.20 93.30 93.30 0.0M
2023-08-08 93.00 93.70 92.10 93.00 0.0M
2023-08-07 93.50 93.90 92.60 93.00 0.0M
2023-08-04 91.10 91.40 90.80 91.10 0.0M
2023-08-03 91.00 91.60 89.70 89.80 0.0M
2023-08-02 91.60 92.00 90.50 91.60 0.0M
2023-08-01 92.30 92.50 90.50 90.50 0.0M
2023-07-31 93.80 93.80 92.30 92.30 0.0M
2023-07-28 92.50 94.20 92.00 93.80 0.0M
2023-07-27 91.50 92.60 91.20 92.60 0.0M
2023-07-26 91.00 91.50 90.60 91.10 0.0M
2023-07-25 90.60 91.00 90.20 91.00 0.0M
2023-07-24 89.90 90.60 89.90 90.40 0.0M
2023-07-21 89.80 90.30 89.60 89.90 0.0M
2023-07-20 89.20 90.10 89.20 89.80 0.0M
2023-07-19 89.40 89.40 88.30 89.10 0.0M
2023-07-18 89.10 89.40 88.10 89.20 0.0M
2023-07-17 89.80 89.80 88.50 88.70 0.0M
2023-07-14 89.40 89.80 88.90 89.40 0.0M
2023-07-13 89.00 89.70 89.00 89.20 0.0M
2023-07-12 88.70 90.40 88.70 89.00 0.0M
2023-07-11 87.30 88.70 87.20 88.70 0.0M
2023-07-10 88.00 88.00 86.50 87.30 0.0M
2023-07-07 89.20 92.40 87.70 87.70 0.0M
2023-07-06 90.40 90.40 88.40 89.00 0.0M
2023-07-05 88.60 91.40 88.50 90.40 0.0M
2023-07-04 90.00 90.00 87.40 88.70 0.0M
2023-07-03 91.60 92.40 90.80 92.00 0.0M
2023-06-30 89.60 91.50 89.20 91.40 0.0M
2023-06-29 88.70 89.70 88.70 89.60 0.0M
2023-06-28 86.60 88.50 86.50 88.30 0.0M
2023-06-27 87.00 88.00 86.50 86.60 0.0M
2023-06-26 88.40 88.40 86.50 87.00 0.0M
2023-06-23 88.70 89.80 88.30 88.30 0.0M
2023-06-22 89.50 89.50 88.00 88.00 0.0M
2023-06-21 89.50 89.80 88.50 88.90 0.0M
2023-06-20 90.00 90.00 88.60 89.50 0.0M
2023-06-19 93.00 93.00 88.50 89.00 0.0M
2023-06-16 89.60 93.50 89.20 91.60 0.0M
2023-06-15 90.40 90.40 89.40 90.00 0.0M
2023-06-14 89.00 90.40 88.60 89.70 0.0M
2023-06-13 90.00 90.30 89.40 89.40 0.0M
2023-06-12 89.30 90.90 89.30 89.90 0.0M
2023-06-09 88.80 89.40 88.70 89.20 0.0M
2023-06-08 89.20 89.40 87.90 88.60 0.0M
2023-06-07 88.60 89.60 88.60 89.20 0.0M
2023-06-06 88.80 88.80 87.80 88.20 0.0M
2023-06-05 89.50 89.90 87.90 88.60 0.0M
2023-06-02 87.80 89.10 87.80 89.00 0.0M
2023-06-01 88.60 89.10 87.80 88.10 0.0M
2023-05-31 88.10 89.70 88.00 88.60 0.0M
2023-05-30 89.80 89.90 87.80 88.00 0.0M
2023-05-29 89.50 90.30 89.40 89.70 0.0M
2023-05-26 88.60 89.50 88.20 89.30 0.0M
2023-05-25 90.60 90.80 87.90 88.10 0.0M
2023-05-24 90.10 90.70 89.40 90.60 0.0M
2023-05-23 89.70 91.70 89.70 89.90 0.0M
2023-05-22 93.00 93.10 87.00 88.40 0.0M
2023-05-19 94.30 94.30 93.30 93.30 0.0M
2023-05-18 94.90 94.90 94.10 94.10 0.0M
2023-05-17 94.30 94.60 94.00 94.20 0.0M
2023-05-16 94.00 94.80 93.40 94.30 0.0M
2023-05-15 94.00 94.00 93.00 93.60 0.0M
2023-05-12 93.40 94.00 92.90 92.90 0.0M
2023-05-11 93.00 93.50 92.80 93.20 0.0M
2023-05-10 93.00 93.50 92.50 93.00 0.0M
2023-05-09 93.20 93.20 92.30 93.00 0.0M
2023-05-08 94.40 94.50 92.70 93.00 0.0M
2023-05-05 93.60 94.70 92.60 94.00 0.0M
2023-05-04 91.80 93.50 89.80 93.10 0.0M
2023-05-03 90.10 91.80 89.90 91.40 0.0M
2023-05-02 88.90 90.60 88.80 90.10 0.0M
2023-04-28 86.80 88.90 86.80 88.90 0.0M
2023-04-27 84.70 87.30 84.70 87.30 0.0M
2023-04-26 86.00 86.00 84.40 84.70 0.0M
2023-04-25 87.20 87.20 85.60 85.80 0.0M
2023-04-24 87.20 87.30 86.40 87.20 0.0M
2023-04-21 88.30 88.90 86.50 87.30 0.0M
2023-04-20 87.50 88.30 86.20 88.00 0.0M
2023-04-19 86.00 86.90 85.50 86.10 0.0M
2023-04-18 86.70 87.00 86.00 86.00 0.0M
2023-04-17 85.60 87.20 85.10 87.00 0.0M
2023-04-14 85.00 86.70 84.60 85.60 0.0M
2023-04-13 84.70 85.60 84.40 85.00 0.0M
2023-04-12 85.20 85.20 84.30 84.70 0.0M
2023-04-11 86.20 86.20 85.00 85.00 0.0M
2023-04-06 86.90 86.90 85.10 85.70 0.0M
2023-04-05 85.40 86.00 85.20 86.00 0.0M
2023-04-04 86.10 86.10 84.70 85.20 0.0M
2023-04-03 88.10 88.80 85.40 85.40 0.0M
2023-03-31 88.20 88.80 87.10 88.50 0.0M
2023-03-30 85.10 87.80 85.10 87.40 0.0M
2023-03-29 84.90 85.10 84.30 84.60 0.0M
2023-03-28 85.50 85.50 84.10 84.90 0.0M
2023-03-27 85.30 85.90 83.20 84.90 0.0M
2023-03-24 79.70 85.40 79.70 85.40 0.0M
2023-03-23 80.50 80.50 77.60 79.70 0.0M
2023-03-22 80.70 81.20 80.10 80.50 0.0M
2023-03-21 79.20 81.50 79.20 80.70 0.0M
2023-03-20 78.60 79.40 77.70 79.10 0.0M
2023-03-17 81.40 81.80 78.60 78.60 0.0M
2023-03-16 78.70 81.00 78.70 81.00 0.0M
2023-03-15 80.20 80.20 78.00 78.10 0.0M
2023-03-14 78.40 80.20 78.40 80.10 0.0M
2023-03-13 79.80 80.00 77.50 78.40 0.0M
2023-03-10 79.60 80.00 78.90 79.80 0.0M
2023-03-09 81.00 81.00 79.30 79.70 0.0M
2023-03-08 80.20 81.00 79.40 80.70 0.0M
2023-03-07 80.90 81.90 80.00 80.20 0.0M
2023-03-06 81.10 81.90 80.00 80.90 0.0M
2023-03-03 80.50 81.10 79.80 80.80 0.0M
2023-03-02 80.10 80.70 79.60 80.30 0.0M
2023-03-01 80.30 80.30 79.00 80.10 0.0M
2023-02-28 80.30 80.50 79.40 80.30 0.0M
2023-02-27 81.10 81.10 80.00 80.00 0.0M
2023-02-24 82.00 82.20 80.50 80.50 0.0M
2023-02-23 82.10 82.50 81.10 81.70 0.0M
2023-02-22 82.10 82.10 80.00 81.30 0.0M
2023-02-21 83.10 83.60 81.30 81.30 0.0M
2023-02-20 81.00 83.20 81.00 83.20 0.0M
2023-02-17 79.60 81.30 79.40 80.70 0.0M
2023-02-16 83.50 83.50 79.10 79.20 0.0M
2023-02-15 83.30 83.80 82.80 82.80 0.0M
2023-02-14 84.80 84.80 83.30 83.30 0.0M
2023-02-13 84.40 84.40 83.30 83.90 0.0M
2023-02-10 85.00 85.00 83.30 84.40 0.0M
2023-02-09 85.70 86.00 84.50 85.00 0.0M
2023-02-08 85.00 86.90 85.00 85.60 0.0M
2023-02-07 85.60 85.80 84.30 84.90 0.0M
2023-02-06 86.80 86.80 84.80 85.60 0.0M
2023-02-03 85.90 86.80 84.20 86.80 0.0M
2023-02-02 84.90 85.80 83.70 85.30 0.0M
2023-02-01 85.30 86.30 84.00 84.70 0.0M
2023-01-31 87.00 87.20 85.30 85.30 0.0M
2023-01-30 87.90 87.90 86.40 87.00 0.0M
2023-01-27 86.00 88.60 86.00 88.00 0.0M
2023-01-26 86.20 88.40 86.00 86.00 0.0M
2023-01-25 86.20 87.00 84.20 86.40 0.0M
2023-01-24 86.50 87.20 86.30 86.60 0.0M
2023-01-23 86.50 87.70 85.70 86.50 0.0M
2023-01-20 89.10 90.60 86.30 86.50 0.0M
2023-01-19 92.00 92.00 85.80 89.00 0.0M
2023-01-18 97.40 97.40 96.00 96.00 0.0M
2023-01-17 96.60 97.00 95.50 96.80 0.0M
2023-01-16 98.00 98.00 95.40 96.70 0.0M
2023-01-13 98.40 98.60 97.70 97.70 0.0M
2023-01-12 95.60 97.70 95.50 97.60 0.0M
2023-01-11 94.60 95.90 94.40 95.30 0.0M
2023-01-10 92.80 94.50 92.80 94.00 0.0M
2023-01-09 92.00 93.20 91.90 92.80 0.0M
2023-01-06 91.40 91.80 90.30 91.80 0.0M
2023-01-05 91.60 93.20 90.10 91.10 0.0M
2023-01-04 88.70 91.70 88.70 91.20 0.0M
2023-01-03 89.20 90.30 88.50 88.80 0.0M
2023-01-02 87.90 90.00 87.90 89.50 0.0M