81,000€
1,76%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 80,00 | 81,80 | 80,00 | 80,70 | 0,75% | 138,00 |
| 16.04.2026 | 80,10 | 80,70 | 80,10 | 80,10 | 0,63% | 82,00 |
| 15.04.2026 | 79,70 | 80,00 | 79,60 | 79,60 | -0,50% | 16,00 |
| 14.04.2026 | 79,40 | 80,10 | 79,20 | 80,00 | 2,83% | 85,00 |
| 13.04.2026 | 77,80 | 78,10 | 77,80 | 77,80 | -1,77% | 18,00 |
| 10.04.2026 | 80,00 | 80,00 | 78,60 | 79,20 | -0,25% | 69,00 |
| 09.04.2026 | 79,50 | 79,80 | 79,40 | 79,40 | -1,12% | 28,00 |
| 08.04.2026 | 81,00 | 81,00 | 79,40 | 80,30 | 4,69% | 702,00 |
| 07.04.2026 | 77,70 | 78,80 | 76,60 | 76,70 | -2,29% | 237,00 |
| 02.04.2026 | 78,60 | 78,60 | 77,90 | 78,50 | -0,38% | 169,00 |
| 01.04.2026 | 79,40 | 79,40 | 77,70 | 78,80 | -0,38% | 388,00 |
| 31.03.2026 | 78,70 | 79,30 | 76,90 | 79,10 | 1,02% | 236,00 |
| 30.03.2026 | 78,30 | 78,40 | 77,70 | 78,30 | 1,03% | 37,00 |
| 27.03.2026 | 77,90 | 78,20 | 77,50 | 77,50 | -0,39% | 111,00 |
| 26.03.2026 | 77,50 | 78,80 | 77,50 | 77,80 | 0,26% | 445,00 |
| 25.03.2026 | 77,00 | 78,90 | 76,10 | 77,60 | 0,52% | 849,00 |
| 24.03.2026 | 75,20 | 77,20 | 75,00 | 77,20 | 3,90% | 839,00 |
| 23.03.2026 | 72,00 | 74,50 | 70,80 | 74,30 | 4,21% | 325,00 |
| 20.03.2026 | 72,70 | 72,70 | 71,30 | 71,30 | -1,25% | 882,00 |
| 19.03.2026 | 73,50 | 73,80 | 71,70 | 72,20 | -2,70% | 1.103,00 |
| 18.03.2026 | 74,60 | 74,90 | 74,20 | 74,20 | 0,54% | 128,00 |
| 17.03.2026 | 73,70 | 74,20 | 73,20 | 73,80 | -0,67% | 581,00 |
| 16.03.2026 | 75,10 | 75,10 | 74,20 | 74,30 | -0,13% | 455,00 |
| 13.03.2026 | 74,40 | 74,50 | 73,90 | 74,40 | -0,53% | 164,00 |
| 12.03.2026 | 74,20 | 74,90 | 74,20 | 74,80 | 0,13% | 125,00 |
| 11.03.2026 | 73,50 | 74,70 | 73,50 | 74,70 | 1,08% | 287,00 |
| 10.03.2026 | 75,10 | 75,80 | 73,90 | 73,90 | -1,07% | 300,00 |
| 09.03.2026 | 74,20 | 74,70 | 73,60 | 74,70 | -2,61% | 444,00 |
| 06.03.2026 | 76,00 | 76,70 | 75,80 | 76,70 | 1,32% | 399,00 |
| 05.03.2026 | 77,10 | 77,10 | 75,30 | 75,70 | -0,92% | 690,00 |
| 04.03.2026 | 78,30 | 78,30 | 76,30 | 76,40 | -1,55% | 581,00 |
| 03.03.2026 | 79,40 | 79,40 | 77,50 | 77,60 | -3,48% | 414,00 |
| 02.03.2026 | 80,50 | 80,70 | 79,50 | 80,40 | -1,95% | 875,00 |
| 27.02.2026 | 81,80 | 82,20 | 81,80 | 82,00 | 0,49% | 552,00 |
| 26.02.2026 | 81,00 | 81,60 | 80,20 | 81,60 | 0,49% | 1.019,00 |
| 25.02.2026 | 85,90 | 85,90 | 80,30 | 81,20 | -5,47% | 1.380,00 |
| 24.02.2026 | 85,90 | 86,20 | 85,70 | 85,90 | -0,12% | 48,00 |
| 23.02.2026 | 85,90 | 86,00 | 85,70 | 86,00 | 0,47% | 65,00 |
| 20.02.2026 | 86,00 | 86,00 | 85,10 | 85,60 | 0,12% | 135,00 |
| 19.02.2026 | 86,00 | 86,20 | 85,50 | 85,50 | -1,27% | 93,00 |
| 18.02.2026 | 86,40 | 87,30 | 86,10 | 86,60 | 0,46% | 22,00 |
| 17.02.2026 | 85,30 | 86,80 | 85,30 | 86,20 | 0,70% | 232,00 |
| 16.02.2026 | 86,50 | 87,20 | 85,60 | 85,60 | -0,93% | 51,00 |
| 13.02.2026 | 86,40 | 87,10 | 86,40 | 86,40 | -1,14% | 156,00 |
| 12.02.2026 | 87,70 | 87,70 | 85,60 | 87,40 | 0,92% | 14,00 |
| 11.02.2026 | 87,10 | 87,10 | 86,40 | 86,60 | -1,70% | 997,00 |
| 10.02.2026 | 86,70 | 88,10 | 86,70 | 88,10 | 0,57% | 419,00 |
| 09.02.2026 | 87,40 | 87,60 | 86,70 | 87,60 | 0,81% | 902,00 |
| 06.02.2026 | 86,90 | 86,90 | 86,60 | 86,90 | -0,91% | 6,00 |
| 05.02.2026 | 88,80 | 88,80 | 87,00 | 87,70 | -0,34% | 710,00 |
| 04.02.2026 | 88,30 | 88,40 | 87,30 | 88,00 | 0,69% | 493,00 |
| 03.02.2026 | 87,20 | 87,40 | 86,60 | 87,40 | 0,58% | 159,00 |
| 02.02.2026 | 87,50 | 88,30 | 86,70 | 86,90 | -1,03% | 256,00 |
| 30.01.2026 | 88,90 | 88,90 | 87,80 | 87,80 | -0,90% | 195,00 |
| 29.01.2026 | 91,30 | 91,30 | 88,20 | 88,60 | -2,32% | 795,00 |
| 28.01.2026 | 91,20 | 91,20 | 90,40 | 90,70 | -0,66% | 15,00 |
| 27.01.2026 | 91,70 | 91,70 | 90,40 | 91,30 | 0,44% | 24,00 |
| 26.01.2026 | 91,10 | 91,30 | 90,50 | 90,90 | -0,33% | 272,00 |
| 23.01.2026 | 90,10 | 91,20 | 89,80 | 91,20 | 0,88% | 132,00 |
| 22.01.2026 | 90,40 | 90,50 | 90,30 | 90,40 | 1,12% | 2.124,00 |
| 21.01.2026 | 88,60 | 89,90 | 88,60 | 89,40 | 0,11% | 111,00 |
| 20.01.2026 | 89,10 | 89,40 | 89,10 | 89,30 | -0,89% | 164,00 |
| 19.01.2026 | 90,20 | 90,20 | 89,50 | 90,10 | -1,21% | 175,00 |
| 16.01.2026 | 91,70 | 91,70 | 91,20 | 91,20 | -1,19% | 272,00 |
| 15.01.2026 | 91,50 | 92,30 | 91,50 | 92,30 | 0,98% | 110,00 |
| 14.01.2026 | 91,70 | 91,80 | 91,40 | 91,40 | -0,11% | 170,00 |
| 13.01.2026 | 91,70 | 91,70 | 90,70 | 91,50 | -0,87% | 106,00 |
| 12.01.2026 | 91,70 | 92,70 | 91,70 | 92,30 | 0,22% | 139,00 |
| 09.01.2026 | 91,90 | 92,20 | 91,80 | 92,10 | 0,55% | 359,00 |
| 08.01.2026 | 91,20 | 91,60 | 90,80 | 91,60 | 0,44% | 1.247,00 |
| 07.01.2026 | 90,90 | 91,90 | 90,90 | 91,20 | 0,88% | 234,00 |
| 06.01.2026 | 91,90 | 91,90 | 90,40 | 90,40 | -0,55% | 1.166,00 |
| 05.01.2026 | 91,40 | 91,50 | 90,70 | 90,90 | 0,44% | 52,00 |
| 02.01.2026 | 89,50 | 91,00 | 89,50 | 90,50 | 0,22% | 116,00 |
| 30.12.2025 | 89,60 | 90,30 | 89,60 | 90,30 | 0,44% | 170,00 |
| 29.12.2025 | 89,70 | 90,00 | 89,20 | 89,90 | 0,67% | 245,00 |
| 23.12.2025 | 88,50 | 89,50 | 88,50 | 89,30 | 0,00% | 163,00 |
| 22.12.2025 | 88,40 | 89,40 | 87,00 | 89,30 | 0,79% | 242,00 |
| 19.12.2025 | 88,40 | 88,60 | 88,20 | 88,60 | 0,91% | 242,00 |
| 18.12.2025 | 87,00 | 87,80 | 87,00 | 87,80 | 1,39% | 143,00 |
| 17.12.2025 | 86,30 | 86,60 | 85,70 | 86,60 | 0,00% | 220,00 |
| 16.12.2025 | 86,10 | 86,70 | 86,00 | 86,60 | 1,29% | 94,00 |
| 15.12.2025 | 86,00 | 86,20 | 85,20 | 85,50 | -0,35% | 157,00 |
| 12.12.2025 | 86,40 | 86,60 | 85,80 | 85,80 | 2,51% | 256,00 |
| 11.12.2025 | 83,40 | 83,70 | 83,40 | 83,70 | 1,82% | 5,00 |
| 10.12.2025 | 82,30 | 82,40 | 82,20 | 82,20 | -0,60% | 336,00 |
| 09.12.2025 | 83,40 | 83,40 | 82,40 | 82,70 | -0,72% | 656,00 |
| 08.12.2025 | 83,10 | 83,40 | 82,60 | 83,30 | 0,48% | 48,00 |
| 05.12.2025 | 83,20 | 83,20 | 82,80 | 82,90 | -0,60% | 153,00 |
| 04.12.2025 | 83,40 | 83,40 | 82,90 | 83,40 | 0,24% | 7,00 |
| 03.12.2025 | 83,00 | 83,20 | 82,40 | 83,20 | 0,24% | 48,00 |
| 02.12.2025 | 83,40 | 83,40 | 82,50 | 83,00 | -0,24% | 23,00 |
| 01.12.2025 | 83,90 | 83,90 | 83,20 | 83,20 | -0,72% | 5,00 |
| 28.11.2025 | 83,90 | 83,90 | 83,70 | 83,80 | -0,48% | 11,00 |
| 27.11.2025 | 83,50 | 84,20 | 83,30 | 84,20 | 1,32% | 240,00 |
| 26.11.2025 | 83,90 | 84,60 | 83,10 | 83,10 | -1,31% | 130,00 |
| 25.11.2025 | 82,90 | 84,20 | 82,10 | 84,20 | 2,31% | 46,00 |
| 24.11.2025 | 81,80 | 82,30 | 81,80 | 82,30 | 0,12% | 18,00 |
| 21.11.2025 | 79,70 | 82,20 | 79,70 | 82,20 | 3,27% | 91,00 |
| 20.11.2025 | 82,00 | 82,00 | 79,60 | 79,60 | -1,12% | 20,00 |