79,750€
-0,31%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 79,90 | 80,20 | 79,90 | 80,20 | 0,25% | - |
| 18.06.2026 | 79,55 | 80,40 | 78,35 | 80,00 | 1,01% | - |
| 17.06.2026 | 78,90 | 79,95 | 78,85 | 79,20 | 0,51% | - |
| 16.06.2026 | 78,80 | 79,50 | 77,75 | 78,80 | 0,06% | - |
| 15.06.2026 | 80,40 | 81,10 | 78,75 | 78,75 | -0,82% | - |
| 12.06.2026 | 78,00 | 79,80 | 77,50 | 79,40 | 1,60% | - |
| 11.06.2026 | 77,30 | 78,80 | 76,75 | 78,15 | 1,23% | - |
| 10.06.2026 | 76,50 | 77,75 | 76,00 | 77,20 | 0,78% | - |
| 09.06.2026 | 75,50 | 76,85 | 75,40 | 76,60 | 1,39% | - |
| 08.06.2026 | 76,10 | 76,65 | 75,35 | 75,55 | -1,37% | - |
| 05.06.2026 | 76,15 | 77,80 | 76,15 | 76,60 | 0,52% | - |
| 04.06.2026 | 75,35 | 76,65 | 75,30 | 76,20 | 0,93% | - |
| 03.06.2026 | 74,30 | 76,00 | 74,05 | 75,50 | 1,27% | - |
| 02.06.2026 | 75,20 | 76,10 | 74,10 | 74,55 | -0,73% | - |
| 01.06.2026 | 76,85 | 76,95 | 74,75 | 75,10 | -2,09% | - |
| 29.05.2026 | 77,10 | 78,10 | 76,65 | 76,70 | -0,07% | - |
| 28.05.2026 | 76,85 | 77,30 | 76,45 | 76,75 | -0,84% | - |
| 27.05.2026 | 76,60 | 78,05 | 76,40 | 77,40 | 1,18% | - |
| 26.05.2026 | 76,60 | 77,30 | 76,10 | 76,50 | -0,52% | - |
| 25.05.2026 | 76,85 | 77,25 | 76,40 | 76,90 | 1,38% | - |
| 22.05.2026 | 77,05 | 77,20 | 75,85 | 75,85 | -1,49% | - |
| 21.05.2026 | 75,70 | 77,35 | 75,55 | 77,00 | 1,45% | - |
| 20.05.2026 | 75,15 | 79,60 | 74,80 | 75,90 | 0,86% | - |
| 19.05.2026 | 74,55 | 75,95 | 74,30 | 75,25 | 0,80% | - |
| 18.05.2026 | 74,65 | 75,00 | 73,20 | 74,65 | -0,86% | - |
| 15.05.2026 | 74,70 | 76,05 | 74,55 | 75,30 | 0,13% | - |
| 14.05.2026 | 76,30 | 76,70 | 75,20 | 75,20 | -1,38% | 110,00 |
| 13.05.2026 | 76,65 | 76,80 | 75,80 | 76,25 | -0,26% | - |
| 12.05.2026 | 76,40 | 77,35 | 76,00 | 76,45 | -0,39% | - |
| 11.05.2026 | 77,30 | 77,50 | 76,50 | 76,75 | -1,10% | - |
| 08.05.2026 | 77,30 | 78,10 | 77,10 | 77,60 | 0,71% | - |
| 07.05.2026 | 78,95 | 79,75 | 76,95 | 77,05 | -2,41% | - |
| 06.05.2026 | 77,90 | 79,45 | 77,40 | 78,95 | 2,40% | - |
| 05.05.2026 | 76,80 | 77,35 | 76,30 | 77,10 | 0,39% | - |
| 04.05.2026 | 76,60 | 78,35 | 76,30 | 76,80 | 0,33% | - |
| 30.04.2026 | 76,15 | 77,25 | 75,95 | 76,55 | -0,07% | - |
| 29.04.2026 | 78,90 | 79,00 | 76,40 | 76,60 | -2,73% | - |
| 28.04.2026 | 78,35 | 79,25 | 77,90 | 78,75 | 0,38% | - |
| 27.04.2026 | 78,30 | 78,70 | 77,75 | 78,45 | -0,13% | - |
| 24.04.2026 | 78,10 | 78,70 | 77,60 | 78,55 | 0,64% | - |
| 23.04.2026 | 78,70 | 79,35 | 77,10 | 78,05 | -1,20% | - |
| 22.04.2026 | 80,00 | 80,20 | 78,35 | 79,00 | -0,57% | - |
| 21.04.2026 | 80,20 | 80,70 | 79,35 | 79,45 | -0,87% | - |
| 20.04.2026 | 80,70 | 81,05 | 79,80 | 80,15 | -0,93% | - |
| 17.04.2026 | 79,70 | 82,00 | 79,50 | 80,90 | 1,57% | - |
| 16.04.2026 | 80,55 | 80,75 | 79,40 | 79,65 | -0,75% | - |
| 15.04.2026 | 79,40 | 80,25 | 79,30 | 80,25 | 0,69% | - |
| 14.04.2026 | 79,30 | 80,10 | 79,10 | 79,70 | 0,38% | - |
| 13.04.2026 | 78,00 | 79,45 | 77,65 | 79,40 | 0,89% | - |
| 10.04.2026 | 79,70 | 79,70 | 78,70 | 78,70 | -0,76% | - |
| 09.04.2026 | 79,80 | 80,10 | 79,20 | 79,30 | -1,00% | - |
| 08.04.2026 | 80,60 | 80,80 | 79,15 | 80,10 | 3,22% | - |
| 07.04.2026 | 78,15 | 78,80 | 76,50 | 77,60 | -0,83% | - |
| 02.04.2026 | 77,30 | 78,90 | 77,20 | 78,25 | -0,89% | - |
| 01.04.2026 | 79,15 | 79,65 | 77,70 | 78,95 | 0,19% | - |
| 31.03.2026 | 78,30 | 79,45 | 76,50 | 78,80 | 1,55% | 1.000,00 |
| 30.03.2026 | 77,30 | 78,45 | 76,75 | 77,60 | 0,45% | - |
| 27.03.2026 | 78,40 | 78,50 | 77,15 | 77,25 | -1,28% | 816,00 |
| 26.03.2026 | 77,20 | 79,00 | 76,90 | 78,25 | 1,10% | - |
| 25.03.2026 | 76,85 | 78,85 | 75,90 | 77,40 | 0,65% | - |
| 24.03.2026 | 73,75 | 77,15 | 73,75 | 76,90 | 3,50% | - |
| 23.03.2026 | 71,30 | 74,85 | 70,70 | 74,30 | 3,12% | - |
| 20.03.2026 | 72,30 | 73,10 | 70,95 | 72,05 | -0,48% | - |
| 19.03.2026 | 73,45 | 74,15 | 71,80 | 72,40 | -1,63% | - |
| 18.03.2026 | 74,30 | 75,05 | 73,50 | 73,60 | 0,00% | - |
| 17.03.2026 | 73,80 | 74,20 | 73,40 | 73,60 | -0,94% | - |
| 16.03.2026 | 74,95 | 75,20 | 73,90 | 74,30 | 0,27% | - |
| 13.03.2026 | 74,15 | 74,70 | 73,45 | 74,10 | -0,27% | - |
| 12.03.2026 | 73,65 | 74,90 | 73,65 | 74,30 | 0,13% | - |
| 11.03.2026 | 73,85 | 74,90 | 73,45 | 74,20 | 0,68% | - |
| 10.03.2026 | 75,45 | 76,05 | 73,50 | 73,70 | -2,51% | - |
| 09.03.2026 | 74,10 | 76,10 | 73,60 | 75,60 | -0,79% | - |
| 06.03.2026 | 75,70 | 76,60 | 75,35 | 76,20 | 0,99% | - |
| 05.03.2026 | 76,40 | 76,90 | 74,85 | 75,45 | -1,89% | - |
| 04.03.2026 | 76,90 | 78,35 | 76,45 | 76,90 | -0,71% | - |
| 03.03.2026 | 79,30 | 79,45 | 76,70 | 77,45 | -3,25% | - |
| 02.03.2026 | 80,40 | 80,60 | 79,05 | 80,05 | -2,02% | - |
| 27.02.2026 | 81,25 | 82,75 | 80,85 | 81,70 | 0,99% | - |
| 26.02.2026 | 81,10 | 81,35 | 80,05 | 80,90 | -0,49% | - |
| 25.02.2026 | 85,45 | 85,75 | 80,05 | 81,30 | -4,91% | - |
| 24.02.2026 | 85,85 | 86,45 | 85,20 | 85,50 | -0,29% | - |
| 23.02.2026 | 85,60 | 86,05 | 85,35 | 85,75 | -0,23% | - |
| 20.02.2026 | 85,70 | 86,35 | 84,95 | 85,95 | 0,47% | 105,00 |
| 19.02.2026 | 86,95 | 86,95 | 85,25 | 85,55 | -1,55% | - |
| 18.02.2026 | 86,95 | 87,05 | 85,75 | 86,90 | 0,06% | - |
| 17.02.2026 | 85,65 | 87,05 | 85,45 | 86,85 | 0,93% | - |
| 16.02.2026 | 86,85 | 87,05 | 85,90 | 86,05 | -0,75% | - |
| 13.02.2026 | 86,90 | 87,20 | 86,20 | 86,70 | 0,12% | - |
| 12.02.2026 | 87,35 | 87,45 | 85,60 | 86,60 | -0,63% | - |
| 11.02.2026 | 86,35 | 87,25 | 86,05 | 87,15 | -0,46% | - |
| 10.02.2026 | 87,00 | 87,95 | 87,00 | 87,55 | 0,46% | - |
| 09.02.2026 | 87,15 | 87,60 | 86,85 | 87,15 | 0,11% | - |
| 06.02.2026 | 87,25 | 87,35 | 86,20 | 87,05 | -0,06% | - |
| 05.02.2026 | 88,35 | 88,70 | 86,90 | 87,10 | -1,25% | - |
| 04.02.2026 | 87,85 | 88,55 | 87,05 | 88,20 | 1,03% | - |
| 03.02.2026 | 87,25 | 87,95 | 86,35 | 87,30 | 0,34% | - |
| 02.02.2026 | 87,25 | 88,95 | 86,50 | 87,00 | -1,30% | - |
| 30.01.2026 | 88,55 | 88,65 | 87,45 | 88,15 | -0,79% | - |
| 29.01.2026 | 90,85 | 90,95 | 88,05 | 88,85 | -1,99% | - |
| 28.01.2026 | 91,55 | 91,55 | 90,05 | 90,65 | -0,11% | - |