76,750€
-0,39%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 75,55 | 76,05 | 73,50 | 73,70 | -2,32% | - |
| 09.03.2026 | 76,25 | 76,25 | 73,60 | 75,45 | -0,85% | - |
| 06.03.2026 | 75,65 | 76,60 | 75,35 | 76,10 | 0,26% | - |
| 05.03.2026 | 76,60 | 77,10 | 75,55 | 75,90 | -3,13% | 2,00 |
| 04.03.2026 | 77,05 | 78,35 | 76,40 | 78,35 | 0,90% | - |
| 03.03.2026 | 80,15 | 80,15 | 76,70 | 77,65 | -3,24% | - |
| 02.03.2026 | 81,10 | 81,10 | 79,00 | 80,25 | -1,95% | - |
| 27.02.2026 | 81,35 | 82,70 | 80,70 | 81,85 | 1,55% | - |
| 26.02.2026 | 81,25 | 81,25 | 80,05 | 80,60 | -0,37% | 459,00 |
| 25.02.2026 | 85,50 | 86,00 | 80,10 | 80,90 | -5,32% | 70,00 |
| 24.02.2026 | 85,70 | 86,40 | 85,20 | 85,45 | -0,18% | - |
| 23.02.2026 | 86,00 | 86,05 | 85,35 | 85,60 | -0,52% | - |
| 20.02.2026 | 85,60 | 86,35 | 84,95 | 86,05 | -0,92% | - |
| 19.02.2026 | 86,90 | 86,90 | 86,75 | 86,85 | -0,34% | - |
| 18.02.2026 | 86,90 | 87,15 | 85,75 | 87,15 | 0,75% | - |
| 17.02.2026 | 86,00 | 86,90 | 85,30 | 86,50 | 0,52% | - |
| 16.02.2026 | 86,65 | 87,25 | 85,85 | 86,05 | -0,92% | - |
| 13.02.2026 | 86,90 | 87,25 | 86,20 | 86,85 | -0,23% | - |
| 12.02.2026 | 87,40 | 87,75 | 85,60 | 87,05 | 0,64% | 47,00 |
| 11.02.2026 | 87,55 | 87,55 | 86,15 | 86,50 | -0,75% | - |
| 10.02.2026 | 87,15 | 87,20 | 87,00 | 87,15 | -0,29% | - |
| 09.02.2026 | 87,20 | 87,70 | 86,90 | 87,40 | 0,52% | - |
| 06.02.2026 | 87,15 | 87,75 | 86,20 | 86,95 | -1,58% | - |
| 05.02.2026 | 88,30 | 88,50 | 88,20 | 88,35 | 0,40% | - |
| 04.02.2026 | 87,65 | 88,55 | 87,00 | 88,00 | 1,32% | - |
| 03.02.2026 | 87,20 | 88,20 | 86,35 | 86,85 | -0,69% | - |
| 02.02.2026 | 87,65 | 87,75 | 87,05 | 87,45 | -0,62% | - |
| 30.01.2026 | 88,95 | 88,95 | 87,40 | 88,00 | -2,71% | - |
| 29.01.2026 | 90,45 | 90,55 | 90,45 | 90,45 | -0,33% | - |
| 28.01.2026 | 90,80 | 91,65 | 90,05 | 90,75 | -0,27% | - |
| 27.01.2026 | 91,10 | 91,75 | 90,35 | 91,00 | -0,33% | - |
| 26.01.2026 | 90,80 | 91,50 | 90,45 | 91,30 | 0,44% | - |
| 23.01.2026 | 90,15 | 90,95 | 89,85 | 90,90 | 0,83% | - |
| 22.01.2026 | 90,20 | 90,20 | 90,05 | 90,15 | -0,33% | - |
| 21.01.2026 | 88,60 | 90,45 | 88,45 | 90,45 | 0,67% | - |
| 20.01.2026 | 90,20 | 90,20 | 89,80 | 89,85 | -0,44% | - |
| 19.01.2026 | 90,60 | 90,70 | 89,25 | 90,25 | -0,93% | - |
| 16.01.2026 | 91,70 | 92,25 | 90,80 | 91,10 | -0,87% | - |
| 15.01.2026 | 91,70 | 92,55 | 91,00 | 91,90 | 1,27% | - |
| 14.01.2026 | 91,05 | 91,55 | 90,75 | 90,75 | -1,63% | - |
| 13.01.2026 | 92,20 | 92,25 | 92,15 | 92,25 | -0,27% | - |
| 12.01.2026 | 92,15 | 92,65 | 91,95 | 92,50 | 0,38% | - |
| 09.01.2026 | 91,80 | 92,35 | 91,45 | 92,15 | 0,77% | - |
| 08.01.2026 | 91,40 | 91,75 | 90,60 | 91,45 | -0,33% | - |
| 07.01.2026 | 91,00 | 92,15 | 90,75 | 91,75 | 0,88% | - |