85,200€
-0,81%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 86,15 | 86,50 | 85,20 | 85,30 | -0,70% | 4,00 |
| 14.10.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -2,16% | - |
| 13.10.2025 | 87,80 | 87,80 | 87,80 | 87,80 | 0,57% | - |
| 10.10.2025 | 87,30 | 87,30 | 87,30 | 87,30 | -1,69% | - |
| 09.10.2025 | 88,80 | 88,80 | 88,80 | 88,80 | -0,56% | - |
| 08.10.2025 | 89,30 | 89,30 | 89,30 | 89,30 | 0,00% | - |
| 07.10.2025 | 89,30 | 89,30 | 89,30 | 89,30 | -0,22% | - |
| 06.10.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -0,11% | - |
| 03.10.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 0,11% | - |
| 02.10.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -0,56% | - |
| 01.10.2025 | 89,10 | 90,00 | 89,10 | 90,00 | 1,47% | 5,00 |
| 30.09.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -0,89% | - |
| 29.09.2025 | 89,50 | 89,50 | 89,50 | 89,50 | 0,00% | - |
| 26.09.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -0,67% | - |
| 25.09.2025 | 90,10 | 90,10 | 90,10 | 90,10 | -1,96% | - |
| 24.09.2025 | 91,90 | 91,90 | 91,90 | 91,90 | 0,55% | - |
| 23.09.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 1,56% | - |
| 22.09.2025 | 90,00 | 90,00 | 90,00 | 90,00 | 0,00% | - |
| 19.09.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,66% | - |
| 18.09.2025 | 90,60 | 90,60 | 90,60 | 90,60 | -1,63% | - |
| 17.09.2025 | 91,60 | 92,40 | 91,60 | 92,10 | -0,43% | 12,00 |
| 16.09.2025 | 92,50 | 92,50 | 92,50 | 92,50 | -0,43% | 4,00 |
| 15.09.2025 | 91,80 | 92,90 | 91,80 | 92,90 | -0,43% | 1,00 |
| 12.09.2025 | 91,90 | 93,30 | 91,90 | 93,30 | 2,64% | 31,00 |
| 10.09.2025 | 89,60 | 90,90 | 89,60 | 90,90 | 0,44% | - |
| 09.09.2025 | 90,25 | 91,05 | 89,40 | 90,50 | 0,22% | - |
| 08.09.2025 | 90,35 | 90,75 | 89,70 | 90,30 | -0,11% | - |
| 05.09.2025 | 90,40 | 90,40 | 90,40 | 90,40 | 0,67% | - |
| 04.09.2025 | 89,80 | 89,80 | 89,80 | 89,80 | -0,77% | - |
| 03.09.2025 | 90,50 | 90,50 | 90,50 | 90,50 | -0,88% | - |
| 02.09.2025 | 91,30 | 91,30 | 91,30 | 91,30 | -0,44% | - |
| 01.09.2025 | 91,70 | 91,70 | 91,70 | 91,70 | 0,55% | - |
| 29.08.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -0,33% | - |
| 28.08.2025 | 91,50 | 91,50 | 91,50 | 91,50 | -1,29% | - |
| 27.08.2025 | 92,70 | 92,70 | 92,70 | 92,70 | -0,32% | - |
| 26.08.2025 | 93,00 | 93,00 | 93,00 | 93,00 | -1,38% | - |
| 25.08.2025 | 94,30 | 94,30 | 94,30 | 94,30 | 1,51% | - |
| 22.08.2025 | 92,90 | 92,90 | 92,90 | 92,90 | -1,28% | - |
| 21.08.2025 | 94,10 | 94,10 | 94,10 | 94,10 | 0,53% | - |
| 20.08.2025 | 93,60 | 93,60 | 93,60 | 93,60 | 0,43% | - |
| 19.08.2025 | 93,20 | 93,20 | 93,20 | 93,20 | -2,61% | - |
| 18.08.2025 | 95,70 | 95,70 | 95,70 | 95,70 | 0,74% | 1,00 |
| 15.08.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 1,28% | - |
| 14.08.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -0,32% | - |
| 13.08.2025 | 94,10 | 94,10 | 94,10 | 94,10 | 0,64% | - |
| 12.08.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -1,16% | - |
| 11.08.2025 | 94,60 | 94,60 | 94,60 | 94,60 | -1,05% | - |
| 08.08.2025 | 95,60 | 95,60 | 95,60 | 95,60 | 2,14% | - |
| 07.08.2025 | 93,60 | 93,60 | 93,60 | 93,60 | -0,11% | - |
| 06.08.2025 | 93,40 | 93,70 | 93,40 | 93,70 | 0,54% | - |
| 05.08.2025 | 92,70 | 93,20 | 92,70 | 93,20 | -0,32% | - |
| 04.08.2025 | 93,20 | 93,50 | 93,20 | 93,50 | 0,43% | - |
| 01.08.2025 | 93,10 | 93,10 | 93,10 | 93,10 | -3,62% | - |
| 31.07.2025 | 96,60 | 96,60 | 96,60 | 96,60 | -0,92% | - |
| 30.07.2025 | 97,50 | 97,50 | 97,50 | 97,50 | -0,51% | - |
| 29.07.2025 | 98,00 | 98,00 | 98,00 | 98,00 | -0,51% | - |
| 28.07.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 1,23% | - |
| 25.07.2025 | 97,30 | 97,30 | 97,30 | 97,30 | -0,92% | - |
| 24.07.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 2,61% | - |
| 23.07.2025 | 95,70 | 95,70 | 95,70 | 95,70 | 1,38% | - |
| 22.07.2025 | 94,40 | 94,40 | 94,40 | 94,40 | -2,58% | - |
| 21.07.2025 | 94,80 | 96,90 | 94,80 | 96,90 | 1,57% | 1,00 |
| 18.07.2025 | 95,40 | 95,40 | 95,40 | 95,40 | -1,45% | - |
| 17.07.2025 | 96,20 | 96,80 | 96,20 | 96,80 | 2,00% | 1,00 |
| 16.07.2025 | 94,90 | 94,90 | 94,90 | 94,90 | -1,96% | - |
| 15.07.2025 | 95,50 | 96,80 | 95,50 | 96,80 | 2,87% | 2,00 |
| 14.07.2025 | 94,10 | 94,10 | 94,10 | 94,10 | -2,28% | - |
| 11.07.2025 | 95,60 | 96,30 | 95,60 | 96,30 | -1,63% | 2,00 |
| 10.07.2025 | 95,50 | 97,90 | 95,50 | 97,90 | 2,73% | 4,00 |
| 09.07.2025 | 95,30 | 95,30 | 95,30 | 95,30 | -0,21% | - |
| 08.07.2025 | 95,10 | 95,50 | 95,10 | 95,50 | -0,93% | - |
| 07.07.2025 | 96,70 | 96,70 | 96,40 | 96,40 | -1,33% | 2,00 |
| 04.07.2025 | 97,70 | 97,70 | 97,70 | 97,70 | -1,61% | - |
| 03.07.2025 | 98,50 | 99,30 | 98,50 | 99,30 | 1,64% | - |
| 02.07.2025 | 97,70 | 97,70 | 97,70 | 97,70 | -0,10% | - |
| 01.07.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -1,01% | - |
| 30.06.2025 | 98,80 | 98,80 | 98,80 | 98,80 | 0,92% | - |
| 27.06.2025 | 97,90 | 97,90 | 97,90 | 97,90 | 1,14% | - |
| 26.06.2025 | 96,80 | 96,80 | 96,80 | 96,80 | -0,92% | - |
| 25.06.2025 | 97,70 | 97,70 | 97,70 | 97,70 | -1,21% | - |
| 24.06.2025 | 98,90 | 98,90 | 98,90 | 98,90 | 2,70% | - |
| 23.06.2025 | 95,80 | 96,30 | 95,80 | 96,30 | -1,93% | - |
| 20.06.2025 | 97,30 | 98,20 | 96,70 | 98,20 | 2,61% | 2,00 |
| 19.06.2025 | 95,70 | 95,70 | 95,70 | 95,70 | -1,64% | - |
| 18.06.2025 | 97,60 | 97,60 | 97,30 | 97,30 | 0,41% | 107,00 |
| 17.06.2025 | 97,20 | 97,20 | 96,90 | 96,90 | -2,12% | - |
| 16.06.2025 | 96,20 | 99,00 | 96,20 | 99,00 | 3,23% | 20,00 |
| 13.06.2025 | 95,50 | 95,90 | 95,50 | 95,90 | -2,04% | 3,00 |
| 12.06.2025 | 97,90 | 97,90 | 97,90 | 97,90 | -0,91% | - |
| 11.06.2025 | 98,10 | 98,80 | 98,10 | 98,80 | 0,51% | 9,00 |
| 10.06.2025 | 98,40 | 98,40 | 98,30 | 98,30 | -0,41% | - |
| 09.06.2025 | 98,80 | 98,80 | 98,70 | 98,70 | -0,20% | 1,00 |
| 06.06.2025 | 98,90 | 98,90 | 98,90 | 98,90 | 1,96% | - |
| 05.06.2025 | 96,90 | 97,00 | 96,90 | 97,00 | 1,46% | - |
| 04.06.2025 | 95,30 | 95,60 | 95,30 | 95,60 | 0,84% | - |
| 03.06.2025 | 94,90 | 94,90 | 94,80 | 94,80 | 1,28% | - |
| 02.06.2025 | 93,20 | 93,60 | 93,20 | 93,60 | -0,95% | - |
| 30.05.2025 | 94,90 | 94,90 | 94,50 | 94,50 | -1,66% | 15,00 |
| 29.05.2025 | 96,10 | 96,10 | 96,10 | 96,10 | 0,73% | - |
| 28.05.2025 | 95,90 | 95,90 | 95,40 | 95,40 | -1,45% | - |