Vidrala SA VID
BME · Spanien · Prozessindustrie
€85,10-2,20 (-2,52 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €87,30 | -1,24 % | €89,10 | €89,40 | €87,30 | 13,32K |
| 2026-09-29 | €88,40 | -0,79 % | €88,00 | €89,50 | €88,00 | 28,98K |
| 2026-09-28 | €89,10 | +0,79 % | €88,60 | €90,00 | €88,60 | 20,84K |
| 2026-09-25 | €88,40 | -0,23 % | €87,60 | €89,10 | €87,60 | 22,58K |
| 2026-09-24 | €88,60 | -1,01 % | €89,40 | €90,60 | €88,50 | 37,70K |
| 2026-09-23 | €89,50 | 0,00 % | €89,70 | €89,90 | €88,80 | 17,55K |
| 2026-09-22 | €89,50 | +0,34 % | €89,40 | €89,50 | €88,40 | 25,20K |
| 2026-09-21 | €89,20 | 0,00 % | €89,20 | €90,10 | €88,70 | 26,81K |
| 2026-09-18 | €89,20 | +0,79 % | €88,90 | €90,90 | €88,50 | 61,68K |
| 2026-09-17 | €88,50 | +0,57 % | €87,10 | €88,80 | €87,10 | 13,08K |
| 2026-09-16 | €88,00 | +0,46 % | €88,10 | €88,30 | €87,30 | 16,78K |
| 2026-09-15 | €87,60 | +0,46 % | €87,00 | €88,00 | €86,80 | 13,43K |
| 2026-09-14 | €87,20 | 0,00 % | €87,00 | €87,90 | €87,00 | 13,76K |
| 2026-09-11 | €87,20 | -0,34 % | €87,20 | €88,10 | €87,10 | 15,15K |
| 2026-09-10 | €87,50 | -0,68 % | €87,00 | €88,20 | €87,00 | 17,58K |
| 2026-09-09 | €88,10 | 0,00 % | €87,60 | €88,60 | €87,30 | 32,81K |
| 2026-09-08 | €88,10 | +0,46 % | €87,50 | €88,90 | €87,30 | 16,00K |
| 2026-09-07 | €87,70 | -1,68 % | €89,80 | €89,80 | €87,60 | 17,90K |
| 2026-09-04 | €89,20 | +0,56 % | €88,90 | €89,30 | €88,50 | 16,65K |
| 2026-09-03 | €88,70 | 0,00 % | €90,00 | €90,00 | €88,50 | 15,94K |
| 2026-09-02 | €88,70 | -0,34 % | €88,20 | €89,50 | €88,10 | 30,62K |
| 2026-09-01 | €89,00 | -1,11 % | €90,00 | €90,00 | €87,90 | 26,81K |
| 2026-08-31 | €90,00 | +2,04 % | €88,20 | €90,00 | €88,20 | 59,09K |
| 2026-08-28 | €88,20 | -1,45 % | €90,00 | €90,40 | €88,20 | 25,99K |
| 2026-08-27 | €89,50 | -1,00 % | €90,30 | €90,30 | €89,50 | 18,47K |
| 2026-08-26 | €90,40 | -0,55 % | €90,30 | €91,70 | €90,30 | 23,20K |
| 2026-08-25 | €90,90 | 0,00 % | €90,00 | €91,00 | €89,90 | 22,12K |
| 2026-08-24 | €90,90 | +1,00 % | €89,90 | €90,90 | €89,70 | 25,60K |
| 2026-08-21 | €90,00 | +1,01 % | €89,00 | €90,40 | €89,00 | 17,99K |
| 2026-08-20 | €89,10 | +1,14 % | €87,80 | €89,50 | €87,80 | 30,06K |
| 2026-08-19 | €88,10 | -0,56 % | €88,40 | €88,70 | €87,80 | 23,19K |
| 2026-08-18 | €88,60 | +0,57 % | €87,00 | €88,90 | €87,00 | 16,87K |
| 2026-08-17 | €88,10 | -0,56 % | €88,00 | €89,00 | €87,90 | 19,88K |
| 2026-08-14 | €88,60 | +1,61 % | €87,00 | €88,70 | €87,00 | 23,57K |
| 2026-08-13 | €87,20 | +0,23 % | €87,30 | €87,70 | €86,90 | 20,31K |
| 2026-08-12 | €87,00 | -0,57 % | €87,00 | €87,90 | €87,00 | 16,97K |
| 2026-08-11 | €87,50 | -0,11 % | €87,20 | €88,00 | €87,00 | 22,13K |
| 2026-08-10 | €87,60 | -0,45 % | €88,00 | €88,20 | €87,40 | 20,37K |
| 2026-08-07 | €88,00 | -0,11 % | €87,50 | €88,60 | €87,50 | 26,31K |
| 2026-08-06 | €88,10 | 0,00 % | €88,20 | €89,20 | €88,10 | 21,00K |
| 2026-08-05 | €88,10 | +0,57 % | €88,00 | €88,60 | €87,50 | 20,00K |
| 2026-08-04 | €87,60 | -1,02 % | €87,60 | €89,30 | €87,60 | 36,86K |
| 2026-08-03 | €88,50 | +1,03 % | €88,30 | €89,50 | €88,10 | 24,83K |
| 2026-07-31 | €87,60 | -2,34 % | €89,90 | €90,20 | €87,60 | 46,18K |
| 2026-07-30 | €89,70 | -0,22 % | €90,00 | €91,30 | €89,70 | 38,42K |
| 2026-07-29 | €89,90 | +0,33 % | €89,80 | €90,60 | €89,40 | 43,22K |
| 2026-07-28 | €89,60 | +2,17 % | €87,70 | €89,90 | €87,70 | 44,82K |
| 2026-07-27 | €87,70 | +1,98 % | €88,10 | €88,50 | €86,80 | 45,34K |
| 2026-07-24 | €86,00 | +1,65 % | €84,60 | €87,00 | €83,40 | 71,12K |
| 2026-07-23 | €84,60 | -6,00 % | €90,00 | €92,00 | €84,60 | 118,69K |
| 2026-07-22 | €90,00 | +0,11 % | €88,70 | €90,50 | €88,70 | 31,57K |
| 2026-07-21 | €89,90 | -0,88 % | €90,30 | €90,70 | €88,70 | 31,71K |
| 2026-07-20 | €90,70 | -0,11 % | €88,80 | €91,00 | €88,80 | 16,26K |
| 2026-07-17 | €90,80 | +0,44 % | €90,40 | €91,20 | €89,80 | 39,31K |
| 2026-07-16 | €90,40 | +0,67 % | €89,60 | €90,70 | €87,70 | 57,82K |
| 2026-07-15 | €89,80 | -0,66 % | €89,60 | €90,20 | €88,10 | 43,84K |
| 2026-07-14 | €90,40 | +0,78 % | €89,50 | €90,40 | €89,10 | 50,83K |
| 2026-07-13 | €89,70 | +0,67 % | €88,60 | €90,20 | €88,20 | 27,82K |
| 2026-07-10 | €89,10 | +0,68 % | €88,90 | €89,30 | €88,20 | 41,20K |
| 2026-07-09 | €88,50 | +0,34 % | €89,10 | €89,10 | €88,00 | 28,77K |
| 2026-07-08 | €88,20 | -2,33 % | €89,10 | €89,80 | €87,90 | 68,65K |
| 2026-07-07 | €90,30 | +1,80 % | €88,50 | €90,60 | €88,50 | 60,46K |
| 2026-07-06 | €88,70 | -1,00 % | €89,20 | €89,50 | €88,40 | 48,31K |
| 2026-07-03 | €89,60 | +4,19 % | €87,90 | €89,90 | €87,20 | 127,93K |
| 2026-07-02 | €86,00 | +2,75 % | €83,90 | €86,10 | €83,90 | 48,05K |
| 2026-07-01 | €83,70 | -0,24 % | €83,90 | €84,10 | €83,10 | 29,24K |
| 2026-06-30 | €83,90 | +0,96 % | €83,20 | €83,90 | €82,90 | 27,14K |
| 2026-06-29 | €83,10 | 0,00 % | €83,10 | €83,50 | €82,70 | 28,56K |
| 2026-06-26 | €83,10 | +1,84 % | €81,50 | €83,60 | €81,50 | 46,52K |
| 2026-06-25 | €81,60 | +1,62 % | €80,40 | €81,80 | €80,10 | 46,01K |
| 2026-06-24 | €80,30 | -0,25 % | €79,90 | €80,40 | €79,10 | 37,87K |
| 2026-06-23 | €80,50 | 0,00 % | €79,70 | €81,00 | €79,70 | 47,42K |
| 2026-06-22 | €80,50 | +1,00 % | €79,50 | €80,50 | €78,60 | 37,91K |
| 2026-06-19 | €79,70 | -0,62 % | €79,80 | €80,30 | €79,60 | 240,90K |
| 2026-06-18 | €80,20 | +0,50 % | €79,70 | €80,20 | €78,30 | 45,28K |
| 2026-06-17 | €79,80 | +1,01 % | €79,20 | €79,90 | €78,80 | 34,61K |
| 2026-06-16 | €79,00 | +0,38 % | €78,60 | €79,00 | €77,80 | 60,55K |
| 2026-06-15 | €78,70 | -0,76 % | €80,50 | €81,10 | €78,70 | 46,49K |
| 2026-06-12 | €79,30 | +2,59 % | €77,90 | €79,80 | €77,90 | 46,37K |
| 2026-06-11 | €77,30 | -0,13 % | €77,00 | €77,80 | €76,80 | 62,54K |
| 2026-06-10 | €77,40 | +1,57 % | €76,30 | €77,80 | €76,30 | 63,80K |
| 2026-06-09 | €76,20 | +0,79 % | €75,50 | €76,90 | €75,50 | 39,31K |
| 2026-06-08 | €75,60 | -1,95 % | €76,40 | €76,70 | €75,60 | 46,12K |
| 2026-06-05 | €77,10 | +1,05 % | €76,50 | €77,80 | €76,30 | 43,28K |
| 2026-06-04 | €76,30 | +1,06 % | €75,10 | €76,60 | €75,10 | 48,15K |
| 2026-06-03 | €75,50 | +1,48 % | €74,20 | €75,80 | €74,10 | 57,62K |
| 2026-06-02 | €74,40 | -0,67 % | €75,50 | €75,90 | €74,20 | 57,89K |
| 2026-06-01 | €74,90 | -2,60 % | €76,90 | €76,90 | €74,70 | 78,59K |
| 2026-05-29 | €76,90 | +0,13 % | €77,50 | €78,20 | €76,90 | 115,00K |
| 2026-05-28 | €76,80 | -0,65 % | €77,10 | €77,30 | €76,50 | 37,87K |