Börse:
13,355€
-0,04%
Echtzeit-Aktienkurs ALMIRALL S.A. EO -,12
Bid:
13,190€
Ask:
13,520€
Aktienkurse zur ALMIRALL S.A. EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 13,20 | 13,41 | 13,12 | 13,37 | 0,07% | 307.281,00 |
| 29.07.2021 | 13,42 | 13,59 | 13,35 | 13,36 | -0,45% | 473.227,00 |
| 28.07.2021 | 13,27 | 13,42 | 13,10 | 13,42 | 1,59% | 486.463,00 |
| 27.07.2021 | 13,35 | 13,42 | 12,95 | 13,21 | 0,00% | 780.777,00 |
| 26.07.2021 | 14,47 | 14,76 | 13,16 | 13,21 | -11,64% | 1.732.576,00 |
| 23.07.2021 | 15,00 | 15,02 | 14,56 | 14,95 | -0,20% | 520.316,00 |
| 22.07.2021 | 15,12 | 15,21 | 14,95 | 14,98 | -0,93% | 331.605,00 |
| 21.07.2021 | 15,06 | 15,35 | 14,96 | 15,12 | 1,27% | 387.228,00 |
| 20.07.2021 | 14,61 | 14,96 | 14,57 | 14,93 | 2,89% | 350.247,00 |
| 19.07.2021 | 14,26 | 14,53 | 14,10 | 14,51 | 1,33% | 324.702,00 |
| 16.07.2021 | 14,46 | 14,57 | 14,20 | 14,32 | -1,51% | 330.089,00 |
| 15.07.2021 | 14,78 | 14,92 | 14,54 | 14,54 | -1,42% | 252.532,00 |
| 14.07.2021 | 14,73 | 14,84 | 14,61 | 14,75 | 0,96% | 208.002,00 |
| 13.07.2021 | 14,68 | 14,69 | 14,53 | 14,61 | -0,75% | 213.069,00 |
| 12.07.2021 | 14,60 | 14,75 | 14,57 | 14,72 | 1,24% | 173.575,00 |
| 09.07.2021 | 14,62 | 14,78 | 14,38 | 14,54 | 0,14% | 332.159,00 |
| 08.07.2021 | 15,01 | 15,05 | 14,52 | 14,52 | -3,59% | 327.445,00 |
| 07.07.2021 | 15,10 | 15,12 | 14,97 | 15,06 | -0,26% | 173.878,00 |
| 06.07.2021 | 14,95 | 15,10 | 14,85 | 15,10 | 0,87% | 284.411,00 |
| 05.07.2021 | 14,90 | 15,03 | 14,85 | 14,97 | 0,54% | 107.326,00 |
| 02.07.2021 | 14,90 | 15,19 | 14,85 | 14,89 | -0,53% | 248.450,00 |
| 01.07.2021 | 14,72 | 14,98 | 14,72 | 14,97 | 1,77% | 200.227,00 |
| 30.06.2021 | 14,82 | 14,97 | 14,66 | 14,71 | -0,94% | 316.752,00 |
| 29.06.2021 | 14,84 | 15,02 | 14,83 | 14,85 | -0,34% | 278.377,00 |
| 28.06.2021 | 14,95 | 15,07 | 14,81 | 14,90 | -0,60% | 236.314,00 |
| 25.06.2021 | 14,81 | 14,99 | 14,79 | 14,99 | 0,67% | 324.733,00 |
| 24.06.2021 | 14,71 | 14,94 | 14,66 | 14,89 | 1,22% | 285.140,00 |
| 23.06.2021 | 14,62 | 14,81 | 14,47 | 14,71 | 1,10% | 229.512,00 |
| 22.06.2021 | 14,50 | 14,58 | 14,32 | 14,55 | 0,62% | 183.620,00 |
| 21.06.2021 | 14,43 | 14,59 | 14,30 | 14,46 | -0,41% | 308.957,00 |
| 18.06.2021 | 14,65 | 14,67 | 14,40 | 14,52 | -0,62% | 400.989,00 |
| 17.06.2021 | 14,65 | 14,67 | 14,42 | 14,61 | -0,41% | 161.922,00 |
| 16.06.2021 | 14,77 | 14,78 | 14,67 | 14,67 | -0,54% | 164.823,00 |
| 15.06.2021 | 14,85 | 14,86 | 14,64 | 14,75 | -0,81% | 197.974,00 |
| 14.06.2021 | 15,00 | 15,06 | 14,82 | 14,87 | -0,60% | 196.648,00 |
| 11.06.2021 | 14,99 | 15,12 | 14,93 | 14,96 | -0,33% | 250.595,00 |
| 10.06.2021 | 14,99 | 15,09 | 14,82 | 15,01 | 0,13% | 216.711,00 |
| 09.06.2021 | 14,68 | 15,10 | 14,61 | 14,99 | 2,74% | 426.334,00 |
| 08.06.2021 | 14,38 | 14,68 | 14,38 | 14,59 | 0,83% | 313.443,00 |
| 07.06.2021 | 14,27 | 14,47 | 14,17 | 14,47 | 1,40% | 191.454,00 |
| 04.06.2021 | 14,20 | 14,29 | 14,10 | 14,27 | 0,56% | 140.280,00 |
| 03.06.2021 | 14,05 | 14,19 | 14,05 | 14,19 | 0,50% | 168.150,00 |
| 02.06.2021 | 14,25 | 14,30 | 14,06 | 14,12 | -0,70% | 254.680,00 |
| 01.06.2021 | 14,06 | 14,45 | 14,00 | 14,22 | 1,35% | 284.496,00 |
| 31.05.2021 | 14,04 | 14,08 | 13,87 | 14,03 | 0,14% | 193.904,00 |
| 28.05.2021 | 13,90 | 14,06 | 13,83 | 14,01 | 1,45% | 242.605,00 |
| 27.05.2021 | 13,78 | 13,89 | 13,65 | 13,81 | 0,07% | 337.035,00 |
| 26.05.2021 | 13,85 | 13,91 | 13,80 | 13,80 | -0,72% | 224.985,00 |
| 25.05.2021 | 14,00 | 14,04 | 13,85 | 13,90 | 0,14% | 408.280,00 |
| 24.05.2021 | 13,98 | 14,01 | 13,85 | 13,88 | -0,86% | 176.258,00 |
| 21.05.2021 | 14,01 | 14,07 | 13,78 | 14,00 | -1,06% | 395.373,00 |
| 20.05.2021 | 14,07 | 14,15 | 13,76 | 14,15 | 0,57% | 294.650,00 |
| 19.05.2021 | 14,13 | 14,27 | 13,93 | 14,07 | -1,05% | 315.648,00 |
| 18.05.2021 | 14,32 | 14,39 | 14,06 | 14,22 | -0,70% | 266.592,00 |
| 17.05.2021 | 14,30 | 14,35 | 14,10 | 14,32 | 0,07% | 502.269,00 |
| 14.05.2021 | 14,35 | 14,42 | 13,96 | 14,31 | -1,17% | 386.825,00 |
| 13.05.2021 | 14,48 | 14,52 | 14,25 | 14,48 | -0,82% | 390.098,00 |
| 12.05.2021 | 14,48 | 14,65 | 14,21 | 14,60 | 0,76% | 444.767,00 |
| 11.05.2021 | 13,85 | 14,49 | 13,77 | 14,49 | 3,65% | 760.719,00 |
| 10.05.2021 | 13,29 | 14,08 | 13,04 | 13,98 | 8,37% | 1.371.388,00 |
| 07.05.2021 | 12,85 | 12,94 | 12,80 | 12,90 | 0,70% | 221.049,00 |
| 06.05.2021 | 12,93 | 12,94 | 12,66 | 12,81 | -1,08% | 269.857,00 |
| 05.05.2021 | 12,84 | 13,01 | 12,72 | 12,95 | 1,81% | 298.381,00 |
| 04.05.2021 | 13,07 | 13,10 | 12,63 | 12,72 | -2,60% | 369.608,00 |
| 03.05.2021 | 13,06 | 13,08 | 12,92 | 13,06 | 0,00% | 182.881,00 |
| 30.04.2021 | 13,05 | 13,22 | 13,00 | 13,06 | 0,23% | 686.613,00 |
| 29.04.2021 | 13,00 | 13,05 | 12,90 | 13,03 | 0,77% | 258.758,00 |
| 28.04.2021 | 12,87 | 13,04 | 12,82 | 12,93 | 0,15% | 338.295,00 |
| 27.04.2021 | 12,94 | 12,94 | 12,75 | 12,91 | 0,55% | 292.554,00 |
| 26.04.2021 | 12,83 | 12,88 | 12,66 | 12,84 | 0,94% | 363.404,00 |
| 23.04.2021 | 13,01 | 13,09 | 12,68 | 12,72 | -2,23% | 424.708,00 |
| 22.04.2021 | 12,95 | 13,06 | 12,90 | 13,01 | 1,01% | 631.786,00 |
| 21.04.2021 | 12,75 | 12,88 | 12,64 | 12,88 | 1,50% | 434.262,00 |
| 20.04.2021 | 12,71 | 12,73 | 12,55 | 12,69 | -0,16% | 300.628,00 |
| 19.04.2021 | 12,60 | 12,71 | 12,52 | 12,71 | 1,27% | 377.378,00 |
| 16.04.2021 | 12,64 | 12,64 | 12,46 | 12,55 | 0,00% | 236.965,00 |
| 15.04.2021 | 12,50 | 12,63 | 12,47 | 12,55 | 0,00% | 443.749,00 |
| 14.04.2021 | 12,46 | 12,55 | 12,37 | 12,55 | 0,64% | 265.971,00 |
| 13.04.2021 | 12,38 | 12,56 | 12,31 | 12,47 | 0,73% | 342.384,00 |
| 12.04.2021 | 12,51 | 12,53 | 12,28 | 12,38 | -1,12% | 327.960,00 |
| 09.04.2021 | 12,60 | 12,64 | 12,48 | 12,52 | -0,71% | 227.713,00 |
| 08.04.2021 | 12,60 | 12,72 | 12,50 | 12,61 | 0,32% | 319.802,00 |
| 07.04.2021 | 12,65 | 12,67 | 12,47 | 12,57 | -0,40% | 288.106,00 |
| 06.04.2021 | 12,76 | 12,85 | 12,56 | 12,62 | -0,39% | 302.178,00 |
| 01.04.2021 | 12,99 | 12,99 | 12,47 | 12,67 | -2,01% | 548.610,00 |
| 31.03.2021 | 13,05 | 13,26 | 12,91 | 12,93 | -0,92% | 481.030,00 |
| 30.03.2021 | 13,41 | 13,45 | 12,92 | 13,05 | -2,54% | 610.789,00 |
| 29.03.2021 | 12,11 | 13,40 | 12,04 | 13,39 | 12,71% | 1.265.794,00 |
| 26.03.2021 | 11,82 | 11,95 | 11,79 | 11,88 | 0,68% | 242.264,00 |
| 25.03.2021 | 11,95 | 11,99 | 11,75 | 11,80 | -1,34% | 291.349,00 |
| 24.03.2021 | 12,02 | 12,02 | 11,79 | 11,96 | -1,24% | 468.079,00 |
| 23.03.2021 | 12,41 | 12,41 | 12,11 | 12,11 | -2,34% | 667.913,00 |
| 22.03.2021 | 12,43 | 12,43 | 12,20 | 12,40 | 0,00% | 253.645,00 |
| 19.03.2021 | 12,31 | 12,44 | 12,21 | 12,40 | 0,24% | 378.210,00 |
| 18.03.2021 | 12,25 | 12,40 | 12,20 | 12,37 | 1,23% | 468.898,00 |
| 17.03.2021 | 12,40 | 12,44 | 11,96 | 12,22 | -1,13% | 426.410,00 |
| 16.03.2021 | 12,25 | 12,39 | 12,23 | 12,36 | 1,39% | 502.149,00 |
| 15.03.2021 | 12,15 | 12,39 | 12,05 | 12,19 | 0,83% | 594.713,00 |
| 12.03.2021 | 11,85 | 12,10 | 11,85 | 12,09 | 1,77% | 527.071,00 |
| 11.03.2021 | 11,85 | 11,98 | 11,77 | 11,88 | 0,34% | 683.078,00 |