89,950€
0,06%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 90,30 | 90,30 | 90,00 | 90,00 | 0,11% | - |
| 30.07.2026 | 89,90 | 91,35 | 89,60 | 89,90 | 0,28% | - |
| 29.07.2026 | 89,00 | 90,70 | 88,90 | 89,65 | 0,06% | - |
| 28.07.2026 | 87,85 | 90,00 | 87,75 | 89,60 | 1,64% | - |
| 27.07.2026 | 86,80 | 88,50 | 86,75 | 88,15 | 2,68% | - |
| 24.07.2026 | 84,60 | 86,95 | 83,50 | 85,85 | 1,42% | - |
| 23.07.2026 | 89,80 | 91,80 | 84,50 | 84,65 | -6,00% | - |
| 22.07.2026 | 89,95 | 90,55 | 89,55 | 90,05 | -0,06% | - |
| 21.07.2026 | 90,45 | 90,70 | 88,75 | 90,10 | 0,39% | - |
| 20.07.2026 | 90,65 | 90,95 | 89,60 | 89,75 | -1,10% | - |
| 17.07.2026 | 89,35 | 91,10 | 89,25 | 90,75 | 0,95% | - |
| 16.07.2026 | 90,00 | 90,65 | 89,50 | 89,90 | 0,06% | - |
| 15.07.2026 | 90,65 | 90,65 | 88,05 | 89,85 | -0,44% | - |
| 14.07.2026 | 89,45 | 90,40 | 89,00 | 90,25 | 0,89% | - |
| 13.07.2026 | 88,05 | 90,20 | 87,75 | 89,45 | 0,28% | - |
| 10.07.2026 | 88,35 | 89,40 | 88,20 | 89,20 | 0,68% | - |
| 09.07.2026 | 89,05 | 89,15 | 88,05 | 88,60 | 0,11% | - |
| 08.07.2026 | 89,65 | 90,05 | 87,90 | 88,50 | -1,88% | - |
| 07.07.2026 | 88,35 | 90,65 | 88,35 | 90,20 | 1,52% | - |
| 06.07.2026 | 89,55 | 89,55 | 88,30 | 88,85 | -0,78% | - |
| 03.07.2026 | 86,35 | 89,95 | 86,25 | 89,55 | 4,07% | - |
| 02.07.2026 | 83,65 | 86,10 | 83,45 | 86,05 | 2,81% | - |
| 01.07.2026 | 83,90 | 83,95 | 83,15 | 83,70 | -0,18% | - |
| 30.06.2026 | 83,65 | 84,05 | 82,85 | 83,85 | 0,48% | - |
| 29.06.2026 | 83,50 | 83,55 | 82,80 | 83,45 | 0,48% | - |
| 26.06.2026 | 80,95 | 83,55 | 80,85 | 83,05 | 1,71% | - |
| 25.06.2026 | 80,50 | 81,85 | 80,05 | 81,65 | 2,06% | - |
| 24.06.2026 | 80,65 | 80,70 | 79,10 | 80,00 | -0,68% | - |
| 23.06.2026 | 79,90 | 81,05 | 79,60 | 80,55 | 0,00% | - |
| 22.06.2026 | 79,60 | 80,60 | 78,50 | 80,55 | 1,13% | - |
| 19.06.2026 | 79,90 | 80,30 | 79,30 | 79,65 | -0,44% | - |
| 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% | - |