85,850€
0,41%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 84,90 | 85,00 | 84,20 | 85,00 | -0,58% | - |
| 15.12.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 3,14% | - |
| 12.12.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 1,72% | - |
| 11.12.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -0,12% | - |
| 10.12.2025 | 81,60 | 81,60 | 81,60 | 81,60 | -0,97% | - |
| 09.12.2025 | 82,40 | 82,40 | 82,40 | 82,40 | -0,12% | - |
| 08.12.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -0,24% | - |
| 05.12.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 0,61% | - |
| 04.12.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 0,37% | - |
| 03.12.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -0,97% | - |
| 02.12.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 0,12% | - |
| 01.12.2025 | 82,60 | 82,60 | 82,60 | 82,60 | -0,60% | - |
| 28.11.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,73% | - |
| 27.11.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -0,36% | - |
| 26.11.2025 | 83,40 | 83,40 | 82,80 | 82,80 | 1,22% | 4,00 |
| 25.11.2025 | 81,90 | 81,90 | 81,80 | 81,80 | 0,62% | 1,00 |
| 24.11.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 1,12% | - |
| 21.11.2025 | 78,60 | 80,40 | 78,60 | 80,40 | -0,50% | 2,00 |
| 20.11.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 1,64% | - |
| 19.11.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 0,13% | - |
| 18.11.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -1,61% | - |
| 17.11.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -1,71% | - |
| 14.11.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 0,12% | - |
| 13.11.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -0,49% | - |
| 12.11.2025 | 82,60 | 82,60 | 82,40 | 82,40 | 1,85% | 5,00 |
| 11.11.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -1,82% | - |
| 10.11.2025 | 82,40 | 82,40 | 82,40 | 82,40 | 1,35% | - |
| 07.11.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -1,81% | - |
| 06.11.2025 | 80,90 | 82,80 | 80,90 | 82,80 | 1,72% | 3,00 |
| 05.11.2025 | 80,20 | 81,40 | 80,20 | 81,40 | 1,62% | 10,00 |
| 04.11.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -0,37% | - |
| 03.11.2025 | 80,40 | 80,40 | 80,40 | 80,40 | -3,37% | - |
| 31.10.2025 | 83,00 | 83,20 | 83,00 | 83,20 | -0,12% | 2,00 |
| 30.10.2025 | 86,20 | 86,20 | 83,30 | 83,30 | -5,13% | 5,00 |
| 29.10.2025 | 87,80 | 87,80 | 87,80 | 87,80 | 0,57% | - |
| 28.10.2025 | 87,30 | 87,30 | 87,30 | 87,30 | -0,11% | - |
| 27.10.2025 | 88,80 | 88,80 | 87,40 | 87,40 | -0,11% | - |
| 24.10.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -0,57% | - |
| 23.10.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -0,11% | - |
| 22.10.2025 | 87,00 | 88,10 | 87,00 | 88,10 | 0,69% | 25,00 |
| 21.10.2025 | 83,90 | 87,70 | 83,90 | 87,50 | 2,10% | 11,00 |
| 20.10.2025 | 85,70 | 85,70 | 85,70 | 85,70 | -0,92% | - |
| 17.10.2025 | 84,20 | 86,50 | 84,20 | 86,50 | 2,37% | 4,00 |
| 16.10.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -1,74% | - |
| 15.10.2025 | 85,30 | 86,00 | 85,30 | 86,00 | 0,12% | 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% | - |