90,000€
0,45%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 90,00 | 90,25 | 90,00 | 90,15 | 0,61% | - |
| 30.07.2026 | 89,80 | 91,35 | 89,60 | 89,60 | -0,67% | - |
| 29.07.2026 | 89,40 | 90,60 | 88,35 | 90,20 | 0,56% | - |
| 28.07.2026 | 88,20 | 89,90 | 87,70 | 89,70 | 1,82% | - |
| 27.07.2026 | 87,45 | 88,50 | 86,70 | 88,10 | 2,20% | - |
| 24.07.2026 | 84,95 | 87,05 | 83,50 | 86,20 | 1,59% | - |
| 23.07.2026 | 90,15 | 91,80 | 84,60 | 84,85 | -6,24% | - |
| 22.07.2026 | 90,05 | 90,55 | 89,55 | 90,50 | -0,11% | - |
| 21.07.2026 | 90,00 | 90,60 | 90,00 | 90,60 | -0,11% | - |
| 20.07.2026 | 90,70 | 90,90 | 90,40 | 90,70 | -0,06% | - |
| 17.07.2026 | 90,30 | 91,15 | 89,00 | 90,75 | 1,06% | - |
| 16.07.2026 | 90,00 | 90,30 | 89,50 | 89,80 | 0,34% | - |
| 15.07.2026 | 90,50 | 90,65 | 88,05 | 89,50 | 0,06% | - |
| 14.07.2026 | 89,50 | 89,55 | 89,20 | 89,45 | 0,28% | - |
| 13.07.2026 | 88,05 | 90,25 | 87,75 | 89,20 | 0,73% | - |
| 10.07.2026 | 88,45 | 88,55 | 88,25 | 88,55 | -0,34% | - |
| 09.07.2026 | 88,80 | 88,95 | 88,65 | 88,85 | 0,62% | - |
| 08.07.2026 | 90,20 | 90,20 | 88,25 | 88,30 | -0,56% | - |
| 07.07.2026 | 88,90 | 88,90 | 88,25 | 88,80 | 0,06% | - |
| 06.07.2026 | 89,50 | 89,55 | 88,20 | 88,75 | -0,89% | - |
| 03.07.2026 | 86,45 | 89,95 | 86,20 | 89,55 | 5,54% | 6,00 |
| 02.07.2026 | 83,70 | 85,30 | 83,50 | 84,85 | 2,04% | - |
| 01.07.2026 | 83,65 | 84,15 | 83,15 | 83,15 | -1,07% | - |
| 30.06.2026 | 83,50 | 84,05 | 82,85 | 84,05 | 0,66% | - |
| 29.06.2026 | 83,70 | 83,70 | 83,20 | 83,50 | 0,66% | - |
| 26.06.2026 | 81,70 | 83,40 | 80,60 | 82,95 | 3,04% | - |
| 25.06.2026 | 80,25 | 80,65 | 80,25 | 80,50 | -0,31% | - |
| 24.06.2026 | 80,70 | 80,80 | 80,50 | 80,75 | 0,12% | - |
| 23.06.2026 | 79,55 | 81,05 | 79,55 | 80,65 | 0,00% | - |
| 22.06.2026 | 79,60 | 80,65 | 78,50 | 80,65 | 1,38% | - |
| 19.06.2026 | 80,25 | 80,30 | 79,30 | 79,55 | -1,00% | - |
| 18.06.2026 | 79,65 | 80,45 | 78,35 | 80,35 | 1,01% | - |
| 17.06.2026 | 79,15 | 80,00 | 78,80 | 79,55 | 0,13% | - |
| 16.06.2026 | 78,80 | 79,45 | 78,80 | 79,45 | 0,82% | - |
| 15.06.2026 | 79,75 | 81,55 | 78,75 | 78,80 | -0,13% | - |
| 12.06.2026 | 77,85 | 79,80 | 77,50 | 78,90 | 1,48% | - |
| 11.06.2026 | 77,50 | 77,75 | 76,75 | 77,75 | 0,71% | - |
| 10.06.2026 | 75,95 | 77,75 | 75,95 | 77,20 | 2,12% | - |
| 09.06.2026 | 75,85 | 75,85 | 75,50 | 75,60 | -0,79% | - |
| 08.06.2026 | 76,60 | 76,60 | 76,05 | 76,20 | -1,42% | - |
| 05.06.2026 | 75,85 | 77,85 | 75,70 | 77,30 | 1,05% | - |
| 04.06.2026 | 75,55 | 76,65 | 75,10 | 76,50 | 1,46% | - |
| 03.06.2026 | 74,55 | 75,70 | 74,05 | 75,40 | 1,62% | - |
| 02.06.2026 | 75,25 | 76,10 | 74,15 | 74,20 | -0,93% | - |
| 01.06.2026 | 76,85 | 77,25 | 74,75 | 74,90 | -2,35% | 1,00 |
| 29.05.2026 | 77,15 | 78,10 | 76,65 | 76,70 | -0,45% | - |
| 28.05.2026 | 76,20 | 77,05 | 76,20 | 77,05 | -0,39% | - |
| 27.05.2026 | 76,45 | 77,75 | 76,00 | 77,35 | 1,44% | - |
| 26.05.2026 | 76,55 | 77,25 | 76,25 | 76,25 | -0,91% | - |
| 25.05.2026 | 77,80 | 77,80 | 76,40 | 76,95 | 1,32% | - |
| 22.05.2026 | 77,15 | 77,25 | 75,90 | 75,95 | -0,65% | - |
| 21.05.2026 | 75,75 | 76,90 | 75,55 | 76,45 | 1,59% | - |
| 20.05.2026 | 75,00 | 75,50 | 74,90 | 75,25 | -0,59% | - |
| 19.05.2026 | 74,80 | 75,75 | 74,30 | 75,70 | 1,68% | - |
| 18.05.2026 | 75,05 | 75,15 | 73,20 | 74,45 | -1,26% | - |
| 15.05.2026 | 75,05 | 76,00 | 74,45 | 75,40 | -1,24% | - |
| 14.05.2026 | 76,35 | 76,40 | 76,25 | 76,35 | 0,13% | - |
| 13.05.2026 | 76,60 | 76,75 | 75,80 | 76,25 | -1,29% | - |
| 12.05.2026 | 76,70 | 77,35 | 76,00 | 77,25 | 0,65% | - |
| 11.05.2026 | 77,65 | 77,65 | 76,45 | 76,75 | -1,10% | - |
| 08.05.2026 | 77,05 | 78,85 | 77,05 | 77,60 | 0,58% | - |
| 07.05.2026 | 79,00 | 79,75 | 76,95 | 77,15 | -2,09% | - |
| 06.05.2026 | 77,15 | 79,50 | 77,15 | 78,80 | 2,01% | - |
| 05.05.2026 | 76,70 | 77,35 | 76,30 | 77,25 | 1,11% | - |
| 04.05.2026 | 76,50 | 78,35 | 76,30 | 76,40 | -0,20% | - |
| 30.04.2026 | 76,65 | 77,25 | 75,80 | 76,55 | -0,13% | 1,00 |
| 29.04.2026 | 78,65 | 79,30 | 76,40 | 76,65 | -2,73% | - |
| 28.04.2026 | 78,45 | 79,25 | 77,90 | 78,80 | 0,32% | - |
| 27.04.2026 | 78,45 | 78,70 | 77,80 | 78,55 | 0,00% | - |
| 24.04.2026 | 77,95 | 78,85 | 77,60 | 78,55 | 0,71% | - |
| 23.04.2026 | 79,15 | 79,35 | 77,00 | 78,00 | -1,58% | - |
| 22.04.2026 | 79,60 | 80,50 | 78,35 | 79,25 | -1,55% | - |
| 21.04.2026 | 80,05 | 80,75 | 79,90 | 80,50 | -0,12% | - |
| 20.04.2026 | 81,05 | 81,05 | 79,80 | 80,60 | -1,23% | - |
| 17.04.2026 | 79,55 | 82,00 | 79,55 | 81,60 | 1,30% | - |
| 16.04.2026 | 80,25 | 80,55 | 80,25 | 80,55 | 0,50% | - |
| 15.04.2026 | 79,65 | 80,25 | 79,30 | 80,15 | 0,06% | - |
| 14.04.2026 | 79,25 | 80,10 | 78,80 | 80,10 | 0,95% | - |
| 13.04.2026 | 78,50 | 79,35 | 77,65 | 79,35 | 0,51% | - |
| 10.04.2026 | 79,65 | 79,70 | 78,85 | 78,95 | -1,00% | - |
| 09.04.2026 | 80,20 | 80,20 | 79,65 | 79,75 | -1,18% | - |
| 08.04.2026 | 77,55 | 80,80 | 77,55 | 80,70 | 4,33% | - |
| 07.04.2026 | 78,15 | 78,80 | 76,50 | 77,35 | -1,21% | - |
| 02.04.2026 | 77,30 | 78,90 | 77,15 | 78,30 | -0,82% | - |
| 01.04.2026 | 78,95 | 79,00 | 78,90 | 78,95 | -0,13% | - |
| 31.03.2026 | 77,55 | 79,35 | 76,50 | 79,05 | 1,74% | - |
| 30.03.2026 | 77,15 | 78,45 | 76,75 | 77,70 | 0,52% | 10,00 |
| 27.03.2026 | 78,30 | 78,50 | 77,30 | 77,30 | -1,47% | - |
| 26.03.2026 | 77,30 | 78,85 | 76,90 | 78,45 | 0,84% | - |
| 25.03.2026 | 76,95 | 78,90 | 75,95 | 77,80 | 3,80% | - |
| 24.03.2026 | 74,30 | 75,75 | 73,55 | 74,95 | 0,87% | 40,00 |
| 23.03.2026 | 71,95 | 74,90 | 70,70 | 74,30 | 3,77% | - |
| 20.03.2026 | 72,55 | 73,60 | 70,95 | 71,60 | -1,31% | - |
| 19.03.2026 | 73,40 | 74,50 | 71,65 | 72,55 | -1,23% | 50,00 |
| 18.03.2026 | 73,85 | 75,00 | 73,40 | 73,45 | -0,20% | - |
| 17.03.2026 | 74,00 | 74,20 | 73,35 | 73,60 | -1,14% | - |
| 16.03.2026 | 74,40 | 75,20 | 73,85 | 74,45 | 0,34% | - |
| 13.03.2026 | 74,20 | 74,75 | 73,45 | 74,20 | 0,54% | - |
| 12.03.2026 | 73,80 | 74,00 | 73,65 | 73,80 | -0,87% | - |
| 11.03.2026 | 73,70 | 74,85 | 73,45 | 74,45 | 1,02% | - |