95,750€
1,97%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 94,20 | 96,05 | 93,65 | 96,00 | 2,24% | - |
| 29.01.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 0,86% | - |
| 28.01.2025 | 93,10 | 93,10 | 93,10 | 93,10 | 2,08% | - |
| 27.01.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -1,51% | - |
| 24.01.2025 | 92,60 | 92,60 | 92,60 | 92,60 | -1,28% | - |
| 23.01.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -0,21% | - |
| 22.01.2025 | 94,00 | 94,00 | 94,00 | 94,00 | 2,40% | - |
| 21.01.2025 | 91,10 | 91,80 | 91,10 | 91,80 | 0,22% | 1,00 |
| 20.01.2025 | 91,60 | 91,60 | 91,60 | 91,60 | 1,55% | - |
| 17.01.2025 | 90,20 | 90,20 | 90,20 | 90,20 | 0,67% | - |
| 16.01.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 1,24% | - |
| 15.01.2025 | 88,50 | 88,50 | 88,50 | 88,50 | 0,00% | - |
| 14.01.2025 | 89,40 | 89,40 | 88,50 | 88,50 | 0,11% | - |
| 13.01.2025 | 89,10 | 89,10 | 88,40 | 88,40 | -1,34% | - |
| 10.01.2025 | 89,40 | 89,60 | 89,40 | 89,60 | -0,78% | 1,00 |
| 09.01.2025 | 90,30 | 90,30 | 90,30 | 90,30 | -0,33% | - |
| 08.01.2025 | 90,60 | 90,60 | 90,60 | 90,60 | -0,44% | - |
| 07.01.2025 | 90,90 | 91,00 | 90,90 | 91,00 | -0,22% | - |
| 06.01.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -0,22% | - |
| 03.01.2025 | 91,80 | 91,80 | 91,40 | 91,40 | -1,30% | 39,00 |
| 02.01.2025 | 92,60 | 92,60 | 92,60 | 92,60 | 1,09% | - |
| 30.12.2024 | 91,60 | 91,60 | 91,60 | 91,60 | -0,54% | - |
| 27.12.2024 | 92,10 | 92,10 | 92,10 | 92,10 | 0,11% | - |
| 23.12.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 1,55% | - |
| 20.12.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -1,31% | - |
| 19.12.2024 | 91,80 | 91,80 | 91,80 | 91,80 | -1,61% | - |
| 18.12.2024 | 93,30 | 93,30 | 93,30 | 93,30 | -0,96% | - |
| 17.12.2024 | 94,10 | 94,20 | 94,10 | 94,20 | -0,74% | - |
| 16.12.2024 | 94,40 | 94,90 | 94,40 | 94,90 | -0,73% | 5,00 |
| 13.12.2024 | 95,70 | 95,70 | 95,60 | 95,60 | -1,14% | - |
| 12.12.2024 | 96,60 | 96,70 | 96,60 | 96,70 | 0,83% | - |
| 11.12.2024 | 95,40 | 95,90 | 95,40 | 95,90 | 0,95% | - |
| 10.12.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -1,86% | - |
| 09.12.2024 | 95,40 | 96,80 | 95,40 | 96,80 | 1,79% | - |
| 06.12.2024 | 95,10 | 95,10 | 95,10 | 95,10 | 1,06% | - |
| 05.12.2024 | 94,10 | 94,10 | 94,10 | 94,10 | 0,11% | 1,00 |
| 04.12.2024 | 94,00 | 94,00 | 94,00 | 94,00 | 0,21% | - |
| 03.12.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 0,86% | - |
| 02.12.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -0,32% | - |
| 29.11.2024 | 94,00 | 94,00 | 93,30 | 93,30 | -0,96% | - |
| 28.11.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 1,95% | - |
| 27.11.2024 | 92,90 | 92,90 | 92,40 | 92,40 | -0,54% | - |
| 26.11.2024 | 93,10 | 93,80 | 92,90 | 92,90 | -1,90% | 21,00 |
| 25.11.2024 | 94,70 | 94,70 | 94,70 | 94,70 | 0,96% | - |
| 22.11.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -0,42% | - |
| 21.11.2024 | 95,70 | 95,90 | 93,50 | 94,20 | -2,28% | 10,00 |
| 20.11.2024 | 96,40 | 96,40 | 96,40 | 96,40 | 0,42% | - |
| 19.11.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -1,03% | - |
| 18.11.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -0,51% | - |
| 15.11.2024 | 97,50 | 97,50 | 97,50 | 97,50 | 1,88% | - |
| 14.11.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 0,95% | - |
| 13.11.2024 | 94,80 | 94,80 | 94,80 | 94,80 | -3,27% | - |
| 12.11.2024 | 98,00 | 98,00 | 98,00 | 98,00 | -4,11% | - |
| 11.11.2024 | 103,00 | 103,00 | 102,20 | 102,20 | 0,39% | 1,00 |
| 08.11.2024 | 101,80 | 101,80 | 101,80 | 101,80 | 1,39% | - |
| 07.11.2024 | 100,40 | 100,40 | 100,40 | 100,40 | -1,38% | - |
| 06.11.2024 | 102,40 | 102,40 | 101,80 | 101,80 | 0,20% | - |
| 05.11.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 0,40% | - |
| 04.11.2024 | 101,20 | 101,20 | 101,20 | 101,20 | 1,00% | - |
| 01.11.2024 | 98,90 | 100,20 | 98,90 | 100,20 | 1,21% | - |
| 31.10.2024 | 100,80 | 100,80 | 99,00 | 99,00 | -4,07% | - |
| 30.10.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -0,19% | - |
| 29.10.2024 | 103,80 | 103,80 | 103,40 | 103,40 | 0,19% | - |
| 28.10.2024 | 103,20 | 103,20 | 103,20 | 103,20 | 3,61% | - |
| 25.10.2024 | 99,60 | 99,60 | 99,60 | 99,60 | 2,68% | - |
| 24.10.2024 | 97,00 | 97,00 | 97,00 | 97,00 | 3,19% | - |
| 23.10.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -0,32% | - |
| 22.10.2024 | 94,50 | 94,50 | 94,30 | 94,30 | -0,32% | - |
| 21.10.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 0,32% | - |
| 18.10.2024 | 94,30 | 94,30 | 94,30 | 94,30 | -0,32% | - |
| 17.10.2024 | 94,60 | 94,60 | 94,60 | 94,60 | -0,53% | - |
| 16.10.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -1,25% | - |
| 15.10.2024 | 96,20 | 96,30 | 96,20 | 96,30 | 1,26% | 20,00 |
| 14.10.2024 | 95,10 | 95,10 | 95,10 | 95,10 | 0,63% | - |
| 11.10.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -2,88% | - |
| 10.10.2024 | 97,30 | 97,30 | 97,30 | 97,30 | 0,62% | - |
| 09.10.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -0,92% | - |
| 08.10.2024 | 96,70 | 97,60 | 96,70 | 97,60 | -1,21% | - |
| 07.10.2024 | 98,80 | 98,80 | 98,80 | 98,80 | -0,80% | - |
| 04.10.2024 | 99,60 | 99,60 | 99,60 | 99,60 | -0,30% | - |
| 03.10.2024 | 99,90 | 99,90 | 99,90 | 99,90 | 0,50% | - |
| 02.10.2024 | 99,40 | 99,40 | 99,40 | 99,40 | -1,39% | - |
| 01.10.2024 | 100,60 | 100,80 | 100,60 | 100,80 | -1,18% | - |
| 30.09.2024 | 102,00 | 102,00 | 102,00 | 102,00 | -0,78% | - |
| 27.09.2024 | 102,80 | 102,80 | 102,80 | 102,80 | 2,19% | - |
| 26.09.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 2,03% | - |
| 25.09.2024 | 98,60 | 98,60 | 98,60 | 98,60 | -1,60% | - |
| 24.09.2024 | 100,20 | 100,20 | 100,20 | 100,20 | 0,30% | - |
| 23.09.2024 | 100,40 | 100,40 | 99,90 | 99,90 | -1,28% | - |
| 20.09.2024 | 101,20 | 101,20 | 101,20 | 101,20 | 2,53% | - |
| 19.09.2024 | 98,70 | 98,70 | 98,70 | 98,70 | 1,44% | - |
| 18.09.2024 | 97,30 | 97,30 | 97,30 | 97,30 | 0,21% | - |
| 17.09.2024 | 97,10 | 97,10 | 97,10 | 97,10 | 0,94% | - |
| 16.09.2024 | 96,50 | 96,50 | 96,20 | 96,20 | -0,52% | 70,00 |
| 13.09.2024 | 95,10 | 96,70 | 95,10 | 96,70 | 1,15% | - |
| 12.09.2024 | 95,60 | 95,60 | 95,60 | 95,60 | -0,93% | - |
| 11.09.2024 | 96,50 | 96,50 | 96,50 | 96,50 | 1,05% | - |
| 10.09.2024 | 94,70 | 95,50 | 94,70 | 95,50 | -1,85% | - |
| 09.09.2024 | 95,20 | 97,30 | 95,20 | 97,30 | 2,64% | 39,00 |
| 06.09.2024 | 94,80 | 94,80 | 94,80 | 94,80 | -0,84% | - |