89,650€
0,56%
Echtzeit-Aktienkurs VIDRALA SA INH. EO 1,02
Bid:
Ask:
Aktienkurse zur VIDRALA SA INH. EO 1,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 89,25 | 90,50 | 89,00 | 89,65 | 0,56% | 1.440,00 |
| 11.11.2026 | 89,45 | 89,55 | 86,35 | 89,15 | 0,00% | - |
| 10.11.2026 | 90,65 | 90,85 | 89,10 | 89,15 | -1,33% | - |
| 09.11.2026 | 89,30 | 90,60 | 89,20 | 90,35 | 1,23% | 324,00 |
| 06.11.2026 | 91,25 | 91,35 | 88,55 | 89,25 | -2,25% | - |
| 05.11.2026 | 90,15 | 91,70 | 90,05 | 91,30 | 1,11% | - |
| 04.11.2026 | 87,30 | 90,40 | 86,45 | 90,30 | 3,50% | 58,00 |
| 03.11.2026 | 87,35 | 88,10 | 87,00 | 87,25 | -0,85% | 28,00 |
| 02.11.2026 | 86,45 | 88,35 | 85,95 | 88,00 | 2,27% | - |
| 30.10.2026 | 86,95 | 88,15 | 85,80 | 86,05 | -1,21% | - |
| 29.10.2026 | 88,05 | 89,20 | 86,40 | 87,10 | -5,38% | - |
| 28.10.2026 | 91,05 | 93,45 | 88,35 | 92,05 | 1,15% | 1.872,00 |
| 27.10.2026 | 89,75 | 91,50 | 89,30 | 91,00 | 1,05% | - |
| 26.10.2026 | 90,55 | 91,30 | 89,85 | 90,05 | -0,88% | - |
| 23.10.2026 | 90,60 | 91,05 | 89,80 | 90,85 | 0,22% | - |
| 22.10.2026 | 88,75 | 90,70 | 88,45 | 90,65 | 1,97% | - |
| 21.10.2026 | 90,20 | 90,30 | 87,05 | 88,90 | -1,44% | - |
| 20.10.2026 | 90,35 | 91,30 | 89,55 | 90,20 | -0,39% | 58,00 |
| 19.10.2026 | 90,90 | 90,90 | 89,45 | 90,55 | -0,11% | 28,00 |
| 16.10.2026 | 89,95 | 90,95 | 89,15 | 90,65 | 1,06% | 168,00 |
| 15.10.2026 | 89,50 | 89,70 | 89,50 | 89,70 | -0,77% | - |
| 14.10.2026 | 89,45 | 90,90 | 89,45 | 90,40 | 1,12% | - |
| 13.10.2026 | 89,35 | 90,40 | 86,55 | 89,40 | 0,00% | 2.415,00 |
| 12.10.2026 | 88,85 | 89,55 | 87,55 | 89,40 | 0,68% | - |
| 09.10.2026 | 88,50 | 89,40 | 87,30 | 88,80 | 0,85% | 165,00 |
| 08.10.2026 | 87,75 | 88,85 | 85,25 | 88,05 | 0,28% | - |
| 07.10.2026 | 86,40 | 88,00 | 85,20 | 87,80 | 1,33% | - |
| 06.10.2026 | 83,95 | 86,80 | 83,80 | 86,65 | 3,22% | 15,00 |
| 05.10.2026 | 84,65 | 85,25 | 83,65 | 83,95 | -1,00% | 29,00 |
| 02.10.2026 | 85,55 | 86,60 | 84,60 | 84,80 | -0,70% | - |
| 01.10.2026 | 87,35 | 87,35 | 85,10 | 85,40 | -2,06% | 480,00 |
| 30.09.2026 | 88,70 | 89,45 | 87,10 | 87,20 | -1,75% | - |
| 29.09.2026 | 89,40 | 89,50 | 88,05 | 88,75 | -0,73% | 13,00 |
| 28.09.2026 | 88,25 | 90,00 | 88,05 | 89,40 | 0,79% | - |
| 25.09.2026 | 88,95 | 89,20 | 87,65 | 88,70 | -0,06% | - |
| 24.09.2026 | 89,50 | 90,55 | 88,50 | 88,75 | -0,84% | - |
| 23.09.2026 | 89,65 | 89,85 | 88,85 | 89,50 | -0,11% | - |
| 22.09.2026 | 89,40 | 89,80 | 88,45 | 89,60 | 0,22% | - |
| 21.09.2026 | 89,45 | 90,20 | 88,85 | 89,40 | 0,22% | 143,00 |
| 18.09.2026 | 88,55 | 91,00 | 88,20 | 89,20 | 0,79% | 27,00 |
| 17.09.2026 | 88,35 | 88,80 | 88,05 | 88,50 | 0,28% | 338,00 |
| 16.09.2026 | 87,65 | 88,40 | 87,30 | 88,25 | 0,63% | - |
| 15.09.2026 | 87,45 | 88,00 | 86,85 | 87,70 | 0,11% | 1.511,00 |
| 14.09.2026 | 87,15 | 88,00 | 87,00 | 87,60 | 0,23% | 13,00 |
| 11.09.2026 | 87,75 | 88,10 | 87,15 | 87,40 | -0,34% | - |
| 10.09.2026 | 88,35 | 88,45 | 87,05 | 87,70 | -0,51% | - |
| 09.09.2026 | 87,80 | 88,65 | 87,50 | 88,15 | 0,34% | 27,00 |
| 08.09.2026 | 87,65 | 89,00 | 87,30 | 87,85 | 0,17% | - |
| 07.09.2026 | 89,15 | 89,85 | 87,65 | 87,70 | -1,68% | - |
| 04.09.2026 | 88,85 | 89,30 | 88,45 | 89,20 | 0,39% | - |
| 03.09.2026 | 89,05 | 90,05 | 88,50 | 88,85 | -0,17% | 26,00 |
| 02.09.2026 | 88,70 | 89,55 | 88,20 | 89,00 | 0,45% | 280,00 |
| 01.09.2026 | 89,75 | 90,40 | 87,90 | 88,60 | -1,23% | - |
| 31.08.2026 | 88,40 | 90,20 | 88,25 | 89,70 | 1,41% | 14,00 |
| 28.08.2026 | 89,85 | 90,55 | 88,20 | 88,45 | -1,56% | - |
| 27.08.2026 | 90,40 | 90,40 | 89,40 | 89,85 | -0,66% | - |
| 26.08.2026 | 90,90 | 91,65 | 90,25 | 90,45 | -0,44% | - |
| 25.08.2026 | 91,25 | 91,25 | 89,55 | 90,85 | 0,00% | - |
| 24.08.2026 | 90,05 | 90,90 | 89,80 | 90,85 | 0,78% | - |
| 21.08.2026 | 89,15 | 90,50 | 88,45 | 90,15 | 1,18% | 50,00 |
| 20.08.2026 | 89,05 | 89,30 | 88,90 | 89,10 | 1,14% | - |
| 19.08.2026 | 88,95 | 88,95 | 87,85 | 88,10 | 14,71% | - |
| 05.05.2026 | 76,75 | 77,40 | 76,30 | 76,80 | 0,07% | 424,00 |
| 04.05.2026 | 76,85 | 78,40 | 76,60 | 76,75 | -0,13% | 28,00 |
| 30.04.2026 | 76,15 | 77,25 | 75,80 | 76,85 | 0,07% | - |
| 29.04.2026 | 79,00 | 79,05 | 76,40 | 76,80 | -2,85% | 1.387,00 |
| 28.04.2026 | 78,30 | 79,35 | 77,90 | 79,05 | 0,83% | - |
| 27.04.2026 | 78,05 | 78,75 | 77,75 | 78,40 | 0,26% | - |
| 24.04.2026 | 78,45 | 78,60 | 77,60 | 78,20 | -0,19% | 575,00 |
| 23.04.2026 | 78,55 | 79,40 | 77,30 | 78,35 | -0,63% | - |
| 22.04.2026 | 80,05 | 80,10 | 78,40 | 78,85 | -1,13% | - |
| 21.04.2026 | 80,05 | 80,75 | 79,65 | 79,75 | -0,37% | - |
| 20.04.2026 | 80,80 | 81,10 | 79,80 | 80,05 | -1,72% | 28,00 |
| 17.04.2026 | 80,05 | 82,05 | 79,85 | 81,45 | 1,94% | 35,00 |
| 16.04.2026 | 80,15 | 80,80 | 79,70 | 79,90 | -0,19% | 224,00 |
| 15.04.2026 | 79,65 | 80,05 | 79,50 | 80,05 | 0,31% | - |
| 14.04.2026 | 78,95 | 80,15 | 78,95 | 79,80 | 0,82% | 14,00 |
| 13.04.2026 | 78,30 | 79,15 | 77,65 | 79,15 | 0,13% | - |
| 10.04.2026 | 79,35 | 79,65 | 78,85 | 79,05 | -0,32% | 56,00 |
| 09.04.2026 | 79,85 | 80,15 | 79,20 | 79,30 | -0,63% | 29,00 |
| 08.04.2026 | 80,45 | 80,55 | 79,15 | 79,80 | 3,23% | - |
| 07.04.2026 | 78,20 | 78,85 | 76,50 | 77,30 | -1,09% | 283,00 |
| 02.04.2026 | 77,55 | 78,95 | 77,55 | 78,15 | -1,20% | 480,00 |
| 01.04.2026 | 79,05 | 79,35 | 77,75 | 79,10 | 0,64% | 1.521,00 |
| 31.03.2026 | 78,20 | 79,15 | 76,50 | 78,60 | 0,83% | 246,00 |
| 30.03.2026 | 77,65 | 78,55 | 76,75 | 77,95 | 0,52% | 100,00 |
| 27.03.2026 | 78,55 | 78,65 | 77,50 | 77,55 | -1,27% | 500,00 |
| 26.03.2026 | 77,55 | 78,90 | 77,35 | 78,55 | 0,64% | 275,00 |
| 25.03.2026 | 76,85 | 78,95 | 75,95 | 78,05 | 1,69% | 84,00 |
| 24.03.2026 | 73,95 | 77,00 | 73,85 | 76,75 | 3,37% | - |
| 23.03.2026 | 71,85 | 74,90 | 70,70 | 74,25 | 3,41% | - |
| 20.03.2026 | 72,45 | 73,65 | 71,25 | 71,80 | -0,90% | 100,00 |
| 19.03.2026 | 73,75 | 74,20 | 72,00 | 72,45 | -1,90% | 405,00 |
| 18.03.2026 | 74,05 | 75,10 | 73,70 | 73,85 | 0,27% | 28,00 |
| 17.03.2026 | 74,15 | 74,25 | 73,40 | 73,65 | -0,67% | 420,00 |
| 16.03.2026 | 74,55 | 75,25 | 74,05 | 74,15 | -0,13% | 30,00 |
| 13.03.2026 | 74,55 | 74,75 | 73,45 | 74,25 | -0,34% | 172,00 |
| 12.03.2026 | 73,90 | 75,05 | 73,75 | 74,50 | 0,61% | - |
| 11.03.2026 | 74,15 | 74,90 | 73,45 | 74,05 | 0,14% | 120,00 |
| 10.03.2026 | 75,15 | 75,85 | 73,80 | 73,95 | -1,86% | 421,00 |