94,400€
-0,94%
Echtzeit-Aktienkurs VIDRALA SA INH. EO 1,02
Bid:
Ask:
Aktienkurse zur VIDRALA SA INH. EO 1,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 95,25 | 96,45 | 93,95 | 95,90 | 0,26% | - |
| 18.04.2024 | 95,70 | 96,20 | 93,75 | 95,65 | 0,00% | - |
| 17.04.2024 | 93,50 | 96,65 | 93,30 | 95,65 | 1,76% | - |
| 16.04.2024 | 95,65 | 95,65 | 93,30 | 94,00 | -2,03% | - |
| 15.04.2024 | 95,30 | 97,40 | 93,90 | 95,95 | 1,27% | - |
| 12.04.2024 | 95,85 | 98,20 | 94,55 | 94,75 | -1,56% | - |
| 11.04.2024 | 93,05 | 96,35 | 92,45 | 96,25 | 3,55% | - |
| 10.04.2024 | 92,65 | 94,05 | 92,00 | 92,95 | 0,60% | - |
| 09.04.2024 | 92,35 | 93,50 | 91,65 | 92,40 | -0,05% | - |
| 08.04.2024 | 92,75 | 93,35 | 91,80 | 92,45 | -1,33% | - |
| 05.04.2024 | 94,65 | 95,05 | 92,25 | 93,70 | -1,00% | - |
| 04.04.2024 | 95,00 | 96,65 | 94,45 | 94,65 | -0,42% | - |
| 03.04.2024 | 96,65 | 97,00 | 94,00 | 95,05 | -2,06% | - |
| 02.04.2024 | 96,60 | 99,25 | 96,35 | 97,05 | 0,78% | - |
| 28.03.2024 | 97,00 | 97,20 | 94,40 | 96,30 | -0,87% | - |
| 27.03.2024 | 92,75 | 97,35 | 92,75 | 97,15 | 4,86% | - |
| 26.03.2024 | 91,85 | 93,45 | 90,85 | 92,65 | 1,15% | - |
| 25.03.2024 | 90,85 | 92,10 | 90,25 | 91,60 | 0,55% | - |
| 22.03.2024 | 91,95 | 92,35 | 90,05 | 91,10 | -0,76% | - |
| 21.03.2024 | 91,15 | 92,85 | 90,60 | 91,80 | 0,71% | - |
| 20.03.2024 | 90,90 | 91,55 | 89,65 | 91,15 | 0,22% | - |
| 19.03.2024 | 89,45 | 91,25 | 89,30 | 90,95 | 1,34% | - |
| 18.03.2024 | 96,35 | 96,70 | 88,75 | 89,75 | -7,14% | - |
| 15.03.2024 | 94,85 | 98,25 | 94,85 | 96,65 | 1,74% | - |
| 14.03.2024 | 96,60 | 96,95 | 94,65 | 95,00 | -1,71% | - |
| 13.03.2024 | 96,15 | 98,25 | 95,45 | 96,65 | 0,52% | - |
| 12.03.2024 | 93,45 | 96,95 | 93,05 | 96,15 | 2,83% | - |
| 11.03.2024 | 95,10 | 95,35 | 92,10 | 93,50 | -1,68% | - |
| 08.03.2024 | 95,95 | 96,05 | 93,90 | 95,10 | -0,89% | - |
| 07.03.2024 | 92,80 | 96,00 | 92,60 | 95,95 | 2,95% | - |
| 06.03.2024 | 92,65 | 94,05 | 91,45 | 93,20 | 0,76% | - |
| 05.03.2024 | 95,40 | 96,20 | 92,25 | 92,50 | -3,34% | - |
| 04.03.2024 | 95,40 | 96,00 | 93,80 | 95,70 | 0,16% | - |
| 01.03.2024 | 93,30 | 96,40 | 93,30 | 95,55 | 1,06% | 11,00 |
| 29.02.2024 | 94,20 | 95,00 | 93,65 | 94,55 | 0,53% | - |
| 28.02.2024 | 93,25 | 94,60 | 92,70 | 94,05 | 0,59% | - |
| 27.02.2024 | 93,10 | 94,10 | 91,20 | 93,50 | -0,11% | - |
| 26.02.2024 | 92,95 | 94,30 | 91,75 | 93,60 | 0,54% | - |
| 23.02.2024 | 92,15 | 93,85 | 91,30 | 93,10 | 0,87% | - |
| 22.02.2024 | 90,90 | 94,90 | 90,85 | 92,30 | 1,71% | - |
| 21.02.2024 | 90,15 | 91,15 | 88,75 | 90,75 | 0,28% | - |
| 20.02.2024 | 90,05 | 90,80 | 89,25 | 90,50 | 0,44% | - |
| 19.02.2024 | 89,40 | 90,45 | 87,65 | 90,10 | 0,45% | - |
| 16.02.2024 | 88,90 | 91,70 | 88,90 | 89,70 | 0,67% | - |
| 15.02.2024 | 91,75 | 92,45 | 88,30 | 89,10 | -2,73% | - |
| 14.02.2024 | 91,20 | 92,65 | 90,70 | 91,60 | 0,55% | - |
| 13.02.2024 | 95,00 | 95,75 | 90,05 | 91,10 | -4,41% | - |
| 12.02.2024 | 95,80 | 96,55 | 93,60 | 95,30 | -0,52% | - |
| 09.02.2024 | 95,30 | 96,05 | 94,05 | 95,80 | 0,79% | - |
| 08.02.2024 | 96,20 | 97,45 | 94,85 | 95,05 | -1,25% | - |
| 07.02.2024 | 96,10 | 96,75 | 95,10 | 96,25 | 0,00% | - |
| 06.02.2024 | 94,45 | 96,30 | 94,45 | 96,25 | 1,37% | - |
| 05.02.2024 | 94,45 | 96,25 | 94,25 | 94,95 | 0,11% | - |
| 02.02.2024 | 93,75 | 96,60 | 93,40 | 94,85 | 1,28% | - |
| 01.02.2024 | 92,50 | 94,25 | 92,05 | 93,65 | 1,08% | - |
| 31.01.2024 | 92,45 | 93,75 | 91,75 | 92,65 | 0,05% | - |
| 30.01.2024 | 94,25 | 94,65 | 90,85 | 92,60 | -1,85% | - |
| 29.01.2024 | 95,20 | 95,25 | 93,30 | 94,35 | -0,58% | - |
| 26.01.2024 | 93,75 | 95,55 | 92,50 | 94,90 | 1,28% | - |
| 25.01.2024 | 93,25 | 94,20 | 92,65 | 93,70 | 0,54% | - |
| 24.01.2024 | 92,70 | 95,00 | 92,30 | 93,20 | -0,90% | - |
| 23.01.2024 | 93,90 | 95,15 | 93,15 | 94,05 | -0,11% | - |
| 22.01.2024 | 92,05 | 94,35 | 92,05 | 94,15 | 2,11% | - |
| 19.01.2024 | 92,20 | 93,95 | 90,55 | 92,20 | -0,22% | 20,00 |
| 18.01.2024 | 90,45 | 92,50 | 88,75 | 92,40 | 1,93% | - |
| 17.01.2024 | 89,60 | 91,00 | 88,60 | 90,65 | 1,06% | - |
| 16.01.2024 | 91,20 | 91,30 | 89,40 | 89,70 | -1,97% | - |
| 15.01.2024 | 91,95 | 93,10 | 90,90 | 91,50 | -0,54% | 45,00 |
| 12.01.2024 | 92,30 | 93,90 | 91,45 | 92,00 | -0,43% | - |
| 11.01.2024 | 91,05 | 93,35 | 91,05 | 92,40 | 1,32% | - |
| 10.01.2024 | 89,55 | 91,70 | 89,05 | 91,20 | 1,67% | - |
| 09.01.2024 | 90,25 | 90,25 | 88,45 | 89,70 | -0,33% | - |
| 08.01.2024 | 89,25 | 90,40 | 88,05 | 90,00 | 0,67% | - |
| 05.01.2024 | 90,55 | 91,10 | 88,15 | 89,40 | -1,43% | - |
| 04.01.2024 | 91,15 | 92,40 | 89,95 | 90,70 | -0,33% | - |
| 03.01.2024 | 92,05 | 93,05 | 90,10 | 91,00 | -1,36% | - |
| 02.01.2024 | 92,95 | 94,85 | 92,05 | 92,25 | -1,60% | - |
| 29.12.2023 | 94,10 | 95,20 | 93,40 | 93,75 | -0,27% | - |
| 28.12.2023 | 95,50 | 95,70 | 93,40 | 94,00 | -1,57% | - |
| 27.12.2023 | 95,20 | 96,50 | 94,40 | 95,50 | -0,05% | - |
| 22.12.2023 | 96,70 | 97,20 | 94,70 | 95,55 | -1,75% | - |
| 21.12.2023 | 95,60 | 97,30 | 94,85 | 97,25 | 1,89% | - |
| 20.12.2023 | 96,05 | 96,25 | 94,40 | 95,45 | -0,62% | - |
| 19.12.2023 | 93,35 | 96,65 | 93,15 | 96,05 | 3,73% | - |
| 18.12.2023 | 93,35 | 93,95 | 91,75 | 92,60 | -0,64% | - |
| 15.12.2023 | 89,70 | 93,80 | 89,70 | 93,20 | 2,64% | - |
| 14.12.2023 | 90,30 | 92,85 | 89,85 | 90,80 | 0,55% | 265,00 |
| 13.12.2023 | 88,40 | 90,75 | 88,35 | 90,30 | 1,80% | - |
| 12.12.2023 | 88,65 | 89,70 | 87,95 | 88,70 | 0,11% | - |
| 11.12.2023 | 89,15 | 89,55 | 87,70 | 88,60 | -0,34% | - |
| 08.12.2023 | 87,15 | 89,70 | 87,15 | 88,90 | 1,48% | - |
| 07.12.2023 | 88,45 | 88,70 | 87,05 | 87,60 | -1,07% | - |
| 06.12.2023 | 87,15 | 88,90 | 86,30 | 88,55 | 1,78% | - |
| 05.12.2023 | 85,05 | 87,75 | 84,85 | 87,00 | 1,75% | - |
| 04.12.2023 | 84,55 | 86,05 | 84,40 | 85,50 | 0,83% | - |
| 01.12.2023 | 83,75 | 85,80 | 83,60 | 84,80 | 1,25% | - |
| 30.11.2023 | 84,05 | 84,55 | 82,10 | 83,75 | -0,30% | - |
| 29.11.2023 | 80,45 | 84,50 | 80,20 | 84,00 | 4,41% | - |
| 28.11.2023 | 79,95 | 81,10 | 79,45 | 80,45 | 0,37% | - |
| 27.11.2023 | 80,25 | 81,50 | 79,95 | 80,15 | 0,25% | - |