88,500€
-0,23%
Echtzeit-Aktienkurs Vidrala S.A.
Bid:
Ask:
Aktienkurse zur Vidrala S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 89,05 | 89,15 | 88,20 | 88,70 | 0,00% | - |
| 08.07.2026 | 89,20 | 89,20 | 88,70 | 88,70 | 1,37% | 3,00 |
| 07.07.2026 | 87,50 | 87,50 | 87,50 | 87,50 | -1,57% | - |
| 06.07.2026 | 88,90 | 88,90 | 88,90 | 88,90 | -0,11% | - |
| 03.07.2026 | 85,50 | 89,20 | 85,50 | 89,00 | 6,08% | - |
| 02.07.2026 | 82,80 | 83,90 | 82,80 | 83,90 | 0,84% | - |
| 01.07.2026 | 83,20 | 83,20 | 83,20 | 83,20 | 0,48% | - |
| 30.06.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 0,24% | - |
| 29.06.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 3,12% | - |
| 26.06.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 0,50% | - |
| 25.06.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -0,13% | - |
| 24.06.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,88% | - |
| 23.06.2026 | 79,10 | 79,10 | 79,10 | 79,10 | 0,25% | - |
| 22.06.2026 | 78,90 | 78,90 | 78,90 | 78,90 | -0,38% | - |
| 19.06.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 0,64% | - |
| 18.06.2026 | 78,70 | 78,70 | 78,70 | 78,70 | 0,77% | - |
| 17.06.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -0,64% | - |
| 16.06.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -3,68% | - |
| 15.06.2026 | 79,30 | 81,60 | 79,30 | 81,60 | 5,56% | 1,00 |
| 12.06.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 1,18% | - |
| 11.06.2026 | 76,40 | 76,40 | 76,40 | 76,40 | 0,79% | - |
| 10.06.2026 | 75,80 | 75,80 | 75,80 | 75,80 | 1,07% | - |
| 09.06.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -0,27% | - |
| 08.06.2026 | 75,20 | 75,20 | 75,20 | 75,20 | -0,40% | - |
| 05.06.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 1,21% | - |
| 04.06.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 1,63% | - |
| 03.06.2026 | 73,40 | 73,40 | 73,40 | 73,40 | -1,34% | - |
| 02.06.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -2,23% | - |
| 01.06.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -0,13% | - |
| 29.05.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,13% | - |
| 28.05.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -1,30% | - |
| 27.05.2026 | 75,70 | 77,10 | 75,70 | 77,10 | 1,72% | 9,00 |
| 26.05.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -1,94% | - |
| 25.05.2026 | 76,10 | 77,30 | 76,10 | 77,30 | 1,31% | 14,00 |
| 22.05.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 2,83% | - |
| 21.05.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,54% | - |
| 20.05.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 1,50% | - |
| 19.05.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -0,68% | - |
| 18.05.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 0,00% | - |
| 15.05.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -2,25% | - |
| 14.05.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -0,26% | - |
| 13.05.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 0,53% | - |
| 12.05.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -1,31% | - |
| 11.05.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,13% | - |
| 08.05.2026 | 76,40 | 76,40 | 76,40 | 76,40 | -2,18% | - |
| 07.05.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -0,51% | - |
| 06.05.2026 | 77,00 | 78,50 | 77,00 | 78,50 | 3,29% | 16,00 |
| 05.05.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 0,40% | - |
| 04.05.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 0,40% | - |
| 30.04.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -3,58% | - |
| 29.04.2026 | 78,20 | 78,20 | 78,20 | 78,20 | 0,51% | - |
| 28.04.2026 | 77,80 | 77,80 | 77,80 | 77,80 | 0,52% | - |
| 27.04.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 0,13% | - |
| 24.04.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -0,64% | - |
| 23.04.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -1,89% | - |
| 22.04.2026 | 79,30 | 79,30 | 79,30 | 79,30 | 0,00% | - |
| 21.04.2026 | 79,30 | 79,30 | 79,30 | 79,30 | -0,50% | - |
| 20.04.2026 | 79,70 | 79,70 | 79,70 | 79,70 | 1,01% | - |
| 17.04.2026 | 78,90 | 78,90 | 78,90 | 78,90 | -1,00% | - |
| 16.04.2026 | 79,70 | 79,70 | 79,70 | 79,70 | 1,40% | - |
| 15.04.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 0,13% | - |
| 14.04.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 0,64% | - |
| 13.04.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -0,89% | - |
| 10.04.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -0,25% | - |
| 09.04.2026 | 78,90 | 78,90 | 78,90 | 78,90 | -1,13% | - |
| 08.04.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 3,50% | - |
| 07.04.2026 | 77,10 | 77,10 | 77,10 | 77,10 | 0,78% | - |
| 02.04.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -2,55% | - |
| 01.04.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 1,68% | - |
| 31.03.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 0,65% | - |
| 30.03.2026 | 76,70 | 76,70 | 76,70 | 76,70 | -1,16% | - |
| 27.03.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 1,70% | - |
| 26.03.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 0,26% | - |
| 25.03.2026 | 76,10 | 76,10 | 76,10 | 76,10 | 3,82% | - |
| 24.03.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 3,97% | - |
| 23.03.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -1,40% | - |
| 20.03.2026 | 71,50 | 72,60 | 71,50 | 71,50 | -1,52% | 12,00 |
| 19.03.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -1,09% | - |
| 18.03.2026 | 73,40 | 73,40 | 73,40 | 73,40 | -0,81% | - |
| 17.03.2026 | 73,00 | 74,00 | 73,00 | 74,00 | -0,13% | 4,00 |
| 16.03.2026 | 74,10 | 74,10 | 74,10 | 74,10 | 1,09% | - |
| 13.03.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,41% | - |
| 12.03.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,00% | - |
| 11.03.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -2,28% | 4,00 |
| 10.03.2026 | 74,70 | 74,70 | 74,70 | 74,70 | -0,53% | - |
| 09.03.2026 | 73,30 | 75,10 | 73,30 | 75,10 | 0,27% | 9,00 |
| 06.03.2026 | 74,90 | 74,90 | 74,90 | 74,90 | -0,13% | - |
| 05.03.2026 | 76,00 | 76,00 | 75,00 | 75,00 | -4,21% | 25,00 |
| 04.03.2026 | 76,30 | 78,30 | 76,30 | 78,30 | -0,38% | 1,00 |
| 03.03.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -1,01% | - |
| 02.03.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -1,24% | - |
| 27.02.2026 | 80,40 | 80,40 | 80,40 | 80,40 | 0,37% | - |
| 26.02.2026 | 80,10 | 80,10 | 80,10 | 80,10 | -5,21% | - |
| 25.02.2026 | 84,50 | 84,50 | 84,50 | 84,50 | -0,59% | - |
| 24.02.2026 | 85,00 | 85,00 | 85,00 | 85,00 | 0,24% | - |
| 23.02.2026 | 84,80 | 84,80 | 84,80 | 84,80 | -0,12% | - |
| 20.02.2026 | 84,90 | 84,90 | 84,90 | 84,90 | -1,28% | - |
| 19.02.2026 | 86,00 | 86,00 | 86,00 | 86,00 | 0,00% | - |
| 18.02.2026 | 86,00 | 86,00 | 86,00 | 86,00 | 0,70% | - |
| 17.02.2026 | 85,40 | 85,40 | 85,40 | 85,40 | -0,70% | - |