Börse:
11,725€
0,21%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
11,680€
Ask:
11,770€
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2021 | 11,73 | 11,90 | 11,67 | 11,73 | 0,43% | - |
| 08.03.2021 | 11,55 | 11,80 | 11,46 | 11,68 | 1,08% | 1.063,00 |
| 05.03.2021 | 11,15 | 11,58 | 11,12 | 11,56 | 3,54% | - |
| 04.03.2021 | 11,07 | 11,33 | 11,06 | 11,16 | 0,77% | 145,00 |
| 03.03.2021 | 11,16 | 11,19 | 11,04 | 11,08 | -0,45% | - |
| 02.03.2021 | 11,14 | 11,26 | 11,11 | 11,13 | -0,45% | - |
| 01.03.2021 | 11,02 | 11,24 | 11,02 | 11,18 | 2,01% | - |
| 26.02.2021 | 11,05 | 11,28 | 10,95 | 10,96 | -1,22% | 300,00 |
| 25.02.2021 | 10,93 | 11,28 | 10,86 | 11,09 | 1,65% | - |
| 24.02.2021 | 11,38 | 11,39 | 10,81 | 10,91 | -4,26% | - |
| 23.02.2021 | 11,72 | 11,72 | 10,96 | 11,40 | -2,57% | - |
| 22.02.2021 | 11,79 | 12,20 | 11,44 | 11,70 | -0,93% | 10,00 |
| 19.02.2021 | 11,69 | 11,90 | 11,63 | 11,81 | 1,03% | - |
| 18.02.2021 | 11,58 | 11,85 | 11,56 | 11,69 | 0,78% | 1.521,00 |
| 17.02.2021 | 11,12 | 11,66 | 11,08 | 11,60 | 4,32% | 500,00 |
| 16.02.2021 | 10,96 | 11,13 | 10,95 | 11,12 | 1,41% | - |
| 15.02.2021 | 10,80 | 11,05 | 10,80 | 10,96 | 1,53% | - |
| 12.02.2021 | 10,84 | 10,86 | 10,65 | 10,80 | -0,37% | - |
| 11.02.2021 | 11,11 | 11,11 | 10,81 | 10,84 | -2,30% | - |
| 10.02.2021 | 11,31 | 11,33 | 10,97 | 11,09 | -1,81% | 263,00 |
| 09.02.2021 | 11,23 | 11,36 | 11,08 | 11,30 | 0,44% | - |
| 08.02.2021 | 11,01 | 11,25 | 11,00 | 11,25 | 2,46% | 590,00 |
| 05.02.2021 | 10,99 | 11,10 | 10,97 | 10,98 | 0,14% | - |
| 04.02.2021 | 11,22 | 11,24 | 10,95 | 10,96 | -2,36% | 108,00 |
| 03.02.2021 | 11,24 | 11,50 | 11,19 | 11,23 | 0,00% | - |
| 02.02.2021 | 11,37 | 11,58 | 11,22 | 11,23 | -0,97% | - |
| 01.02.2021 | 11,30 | 11,44 | 11,21 | 11,34 | 1,57% | - |
| 29.01.2021 | 11,16 | 11,16 | 11,16 | 11,16 | -2,36% | 200,00 |
| 28.01.2021 | 11,45 | 11,58 | 11,32 | 11,43 | -0,52% | - |
| 27.01.2021 | 11,52 | 11,86 | 11,44 | 11,49 | -0,39% | - |
| 26.01.2021 | 11,52 | 11,67 | 11,48 | 11,54 | -0,26% | - |
| 25.01.2021 | 11,59 | 11,71 | 11,49 | 11,57 | -0,09% | - |
| 22.01.2021 | 11,81 | 11,82 | 11,44 | 11,58 | -3,06% | - |
| 21.01.2021 | 11,94 | 11,94 | 11,94 | 11,94 | -2,53% | 237,00 |
| 20.01.2021 | 12,25 | 12,25 | 12,25 | 12,25 | 1,03% | 10,00 |
| 19.01.2021 | 11,94 | 12,18 | 11,94 | 12,13 | 2,32% | - |
| 18.01.2021 | 11,85 | 11,85 | 11,85 | 11,85 | 2,42% | 613,00 |
| 15.01.2021 | 11,57 | 11,57 | 11,57 | 11,57 | -1,45% | 40,00 |
| 14.01.2021 | 11,74 | 11,74 | 11,74 | 11,74 | -0,93% | 631,00 |
| 13.01.2021 | 11,82 | 11,85 | 11,73 | 11,85 | 1,24% | 300,00 |
| 12.01.2021 | 11,68 | 11,88 | 11,66 | 11,71 | 0,39% | - |
| 11.01.2021 | 11,45 | 11,66 | 11,45 | 11,66 | 2,19% | 950,00 |
| 08.01.2021 | 11,40 | 11,43 | 11,32 | 11,41 | 0,97% | - |
| 07.01.2021 | 11,16 | 11,30 | 11,16 | 11,30 | 1,71% | 255,00 |
| 06.01.2021 | 11,11 | 11,11 | 11,11 | 11,11 | -0,22% | 96,00 |
| 05.01.2021 | 11,12 | 11,18 | 11,07 | 11,14 | 0,27% | - |
| 04.01.2021 | 10,93 | 11,27 | 10,93 | 11,11 | -0,22% | - |
| 30.12.2020 | 11,13 | 11,13 | 11,13 | 11,13 | -0,98% | 361,00 |
| 29.12.2020 | 11,24 | 11,24 | 11,24 | 11,24 | 0,36% | 100,00 |
| 28.12.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 2,33% | 1.021,00 |
| 23.12.2020 | 10,76 | 11,00 | 10,76 | 10,95 | 1,62% | - |
| 22.12.2020 | 10,61 | 10,82 | 10,61 | 10,77 | 1,08% | - |
| 21.12.2020 | 11,04 | 11,05 | 10,45 | 10,66 | -2,87% | - |
| 18.12.2020 | 10,97 | 10,97 | 10,97 | 10,97 | -0,95% | 4,00 |
| 17.12.2020 | 11,19 | 11,23 | 11,04 | 11,08 | -0,76% | - |
| 16.12.2020 | 11,00 | 11,17 | 10,87 | 11,16 | 2,67% | - |
| 15.12.2020 | 10,85 | 10,87 | 10,79 | 10,87 | 1,68% | 900,00 |
| 14.12.2020 | 10,74 | 10,74 | 10,69 | 10,69 | -0,70% | 352,00 |
| 11.12.2020 | 10,83 | 10,84 | 10,66 | 10,77 | 0,61% | - |
| 10.12.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 0,52% | 2.983,00 |
| 09.12.2020 | 10,73 | 10,79 | 10,61 | 10,65 | 0,14% | - |
| 08.12.2020 | 10,71 | 10,71 | 10,63 | 10,63 | -1,67% | 81,00 |
| 07.12.2020 | 10,81 | 10,81 | 10,81 | 10,81 | 0,75% | 3.131,00 |
| 04.12.2020 | 10,64 | 10,81 | 10,63 | 10,73 | 0,99% | - |
| 03.12.2020 | 10,74 | 10,75 | 10,58 | 10,63 | -0,89% | - |
| 02.12.2020 | 10,72 | 10,72 | 10,72 | 10,72 | -0,65% | 55,00 |
| 01.12.2020 | 10,79 | 10,79 | 10,79 | 10,79 | -0,92% | 2,00 |
| 30.11.2020 | 10,87 | 11,08 | 10,86 | 10,89 | -1,00% | - |
| 27.11.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -0,18% | 205,00 |
| 26.11.2020 | 10,88 | 11,14 | 10,88 | 11,02 | 1,29% | - |
| 25.11.2020 | 10,94 | 11,04 | 10,85 | 10,88 | -0,50% | - |
| 24.11.2020 | 11,00 | 11,03 | 10,91 | 10,94 | 0,09% | - |
| 23.11.2020 | 10,79 | 11,00 | 10,78 | 10,93 | 0,97% | - |
| 20.11.2020 | 10,82 | 10,82 | 10,82 | 10,82 | 0,14% | 250,00 |
| 19.11.2020 | 10,77 | 10,84 | 10,76 | 10,81 | -0,60% | - |
| 18.11.2020 | 10,87 | 10,87 | 10,87 | 10,87 | -1,32% | 3,00 |
| 17.11.2020 | 11,21 | 11,30 | 10,89 | 11,02 | -1,87% | - |
| 16.11.2020 | 11,30 | 11,54 | 11,20 | 11,23 | 0,18% | - |
| 13.11.2020 | 10,92 | 11,25 | 10,91 | 11,21 | 2,75% | - |
| 12.11.2020 | 10,61 | 11,04 | 10,60 | 10,91 | 2,20% | - |
| 11.11.2020 | 11,17 | 11,26 | 10,62 | 10,67 | -4,30% | - |
| 10.11.2020 | 11,15 | 11,15 | 11,15 | 11,15 | 10,07% | 200,00 |
| 09.11.2020 | 10,04 | 10,13 | 10,04 | 10,13 | 2,71% | 2.080,00 |
| 06.11.2020 | 9,87 | 10,02 | 9,84 | 9,86 | -1,33% | - |
| 05.11.2020 | 10,00 | 10,00 | 10,00 | 10,00 | 1,37% | 25,00 |
| 04.11.2020 | 9,86 | 9,86 | 9,86 | 9,86 | 4,06% | 300,00 |
| 03.11.2020 | 9,43 | 9,56 | 9,40 | 9,48 | 1,45% | - |
| 02.11.2020 | 9,10 | 9,34 | 9,10 | 9,34 | 4,59% | 249,00 |
| 30.10.2020 | 8,93 | 8,93 | 8,93 | 8,93 | -0,97% | 940,00 |
| 29.10.2020 | 9,03 | 9,06 | 8,85 | 9,02 | 0,61% | - |
| 28.10.2020 | 9,30 | 9,30 | 8,96 | 8,96 | -3,73% | - |
| 27.10.2020 | 9,40 | 9,41 | 9,23 | 9,31 | -3,12% | - |
| 26.10.2020 | 9,61 | 9,61 | 9,61 | 9,61 | -0,47% | 300,00 |
| 23.10.2020 | 9,66 | 9,66 | 9,66 | 9,66 | -0,26% | 15,00 |
| 22.10.2020 | 9,70 | 9,73 | 9,58 | 9,68 | -0,36% | - |
| 21.10.2020 | 9,72 | 9,72 | 9,72 | 9,72 | -2,53% | 129,00 |
| 20.10.2020 | 9,84 | 10,07 | 9,84 | 9,97 | -0,33% | - |
| 19.10.2020 | 10,06 | 10,06 | 10,00 | 10,00 | 0,10% | 450,00 |
| 16.10.2020 | 9,99 | 9,99 | 9,99 | 9,99 | 0,50% | 30,00 |
| 15.10.2020 | 9,94 | 9,94 | 9,94 | 9,94 | -2,45% | 7,00 |