Börse:
12,855€
-1,08%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
12,750€
Ask:
12,960€
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 12,95 | 13,10 | 12,86 | 12,86 | -1,15% | - |
| 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 |
| 10.03.2021 | 11,88 | 11,89 | 11,75 | 11,84 | -0,17% | 291.833,00 |
| 09.03.2021 | 11,77 | 11,93 | 11,67 | 11,86 | 1,19% | 449.366,00 |
| 08.03.2021 | 11,47 | 11,79 | 11,46 | 11,72 | 2,54% | 413.685,00 |
| 05.03.2021 | 11,20 | 11,55 | 11,18 | 11,43 | 1,69% | 386.589,00 |
| 04.03.2021 | 11,08 | 11,33 | 11,07 | 11,24 | 1,26% | 488.865,00 |
| 03.03.2021 | 11,18 | 11,19 | 11,04 | 11,10 | -0,36% | 414.841,00 |
| 02.03.2021 | 11,17 | 11,27 | 11,10 | 11,14 | -0,27% | 357.292,00 |
| 01.03.2021 | 11,18 | 11,24 | 11,07 | 11,17 | 1,09% | 372.545,00 |
| 26.02.2021 | 11,11 | 11,27 | 10,97 | 11,05 | -1,87% | 675.066,00 |
| 25.02.2021 | 10,83 | 11,29 | 10,83 | 11,26 | 4,16% | 919.514,00 |
| 24.02.2021 | 11,30 | 11,33 | 10,80 | 10,81 | -4,51% | 1.073.528,00 |
| 23.02.2021 | 11,75 | 11,75 | 10,95 | 11,32 | -3,17% | 1.078.926,00 |
| 22.02.2021 | 11,89 | 12,20 | 11,43 | 11,69 | -1,52% | 1.031.184,00 |
| 19.02.2021 | 11,70 | 11,90 | 11,63 | 11,87 | 1,89% | 484.358,00 |
| 18.02.2021 | 11,60 | 11,85 | 11,55 | 11,65 | 1,22% | 625.292,00 |
| 17.02.2021 | 11,15 | 11,66 | 11,10 | 11,51 | 3,69% | 941.898,00 |
| 16.02.2021 | 11,01 | 11,12 | 10,99 | 11,10 | 1,19% | 343.191,00 |
| 15.02.2021 | 10,89 | 11,05 | 10,81 | 10,97 | 1,57% | 628.754,00 |
| 12.02.2021 | 10,85 | 10,85 | 10,64 | 10,80 | -0,18% | 345.203,00 |
| 11.02.2021 | 11,09 | 11,09 | 10,82 | 10,82 | -2,17% | 364.895,00 |
| 10.02.2021 | 11,33 | 11,33 | 10,96 | 11,06 | -1,95% | 398.123,00 |
| 09.02.2021 | 11,25 | 11,36 | 11,07 | 11,28 | 0,62% | 306.226,00 |
| 08.02.2021 | 11,04 | 11,23 | 11,02 | 11,21 | 2,19% | 325.636,00 |
| 05.02.2021 | 11,10 | 11,15 | 10,97 | 10,97 | -0,18% | 336.739,00 |
| 04.02.2021 | 11,29 | 11,29 | 10,94 | 10,99 | -1,87% | 496.153,00 |
| 03.02.2021 | 11,28 | 11,49 | 11,18 | 11,20 | -0,44% | 304.158,00 |
| 02.02.2021 | 11,40 | 11,58 | 11,22 | 11,25 | -0,35% | 382.585,00 |
| 01.02.2021 | 11,33 | 11,44 | 11,20 | 11,29 | 0,09% | 348.449,00 |
| 29.01.2021 | 11,33 | 11,45 | 11,16 | 11,28 | -1,40% | 428.807,00 |
| 28.01.2021 | 11,54 | 11,58 | 11,31 | 11,44 | -1,29% | 380.253,00 |
| 27.01.2021 | 11,55 | 11,86 | 11,43 | 11,59 | 0,52% | 405.922,00 |
| 26.01.2021 | 11,42 | 11,67 | 11,42 | 11,53 | 0,35% | 196.202,00 |
| 25.01.2021 | 11,62 | 11,71 | 11,49 | 11,49 | -0,43% | 307.014,00 |
| 22.01.2021 | 11,78 | 11,78 | 11,43 | 11,54 | -2,37% | 386.382,00 |
| 21.01.2021 | 11,99 | 12,05 | 11,78 | 11,82 | -1,09% | 324.628,00 |
| 20.01.2021 | 12,13 | 12,22 | 11,93 | 11,95 | -1,40% | 596.202,00 |
| 19.01.2021 | 12,00 | 12,18 | 11,96 | 12,12 | 1,42% | 374.344,00 |
| 18.01.2021 | 11,70 | 11,95 | 11,58 | 11,95 | 2,75% | 310.732,00 |
| 15.01.2021 | 11,74 | 11,74 | 11,48 | 11,63 | -0,94% | 357.052,00 |
| 14.01.2021 | 11,80 | 11,82 | 11,66 | 11,74 | -0,42% | 253.265,00 |
| 13.01.2021 | 11,73 | 11,79 | 11,57 | 11,79 | 0,77% | 270.822,00 |
| 12.01.2021 | 11,71 | 11,89 | 11,66 | 11,70 | 0,60% | 437.348,00 |
| 11.01.2021 | 11,40 | 11,75 | 11,35 | 11,63 | 1,93% | 528.212,00 |
| 08.01.2021 | 11,45 | 11,45 | 11,32 | 11,41 | 0,88% | 241.555,00 |
| 07.01.2021 | 11,25 | 11,37 | 11,14 | 11,31 | 1,34% | 372.376,00 |
| 06.01.2021 | 11,21 | 11,24 | 11,01 | 11,16 | 0,90% | 288.465,00 |
| 05.01.2021 | 11,07 | 11,18 | 11,06 | 11,06 | -0,18% | 328.035,00 |
| 04.01.2021 | 11,09 | 11,27 | 11,00 | 11,08 | 1,47% | 359.708,00 |
| 31.12.2020 | 11,03 | 11,03 | 10,88 | 10,92 | -1,09% | 219.019,00 |
| 30.12.2020 | 11,06 | 11,15 | 11,03 | 11,04 | -0,27% | 256.649,00 |
| 29.12.2020 | 11,35 | 11,35 | 11,05 | 11,07 | -1,95% | 425.685,00 |
| 28.12.2020 | 11,20 | 11,34 | 11,14 | 11,29 | 2,54% | 353.622,00 |
| 24.12.2020 | 11,00 | 11,08 | 10,91 | 11,01 | 0,82% | 130.998,00 |
| 23.12.2020 | 10,82 | 10,99 | 10,80 | 10,92 | 1,68% | 324.865,00 |
| 22.12.2020 | 10,65 | 10,84 | 10,64 | 10,74 | 1,13% | 320.862,00 |
| 21.12.2020 | 10,97 | 10,98 | 10,44 | 10,62 | -3,37% | 599.071,00 |
| 18.12.2020 | 11,02 | 11,11 | 10,97 | 10,99 | -0,54% | 326.298,00 |
| 17.12.2020 | 11,19 | 11,23 | 11,04 | 11,05 | -0,72% | 419.323,00 |
| 16.12.2020 | 11,10 | 11,17 | 10,87 | 11,13 | 1,55% | 427.011,00 |
| 15.12.2020 | 10,92 | 11,22 | 10,78 | 10,96 | 1,48% | 668.470,00 |
| 14.12.2020 | 10,83 | 10,85 | 10,63 | 10,80 | 0,84% | 408.987,00 |
| 11.12.2020 | 10,83 | 10,83 | 10,66 | 10,71 | -0,74% | 306.231,00 |
| 10.12.2020 | 10,68 | 10,87 | 10,63 | 10,79 | 1,41% | 419.085,00 |
| 09.12.2020 | 10,80 | 10,80 | 10,62 | 10,64 | -0,84% | 371.321,00 |
| 08.12.2020 | 10,82 | 10,82 | 10,59 | 10,73 | -0,83% | 368.810,00 |
| 07.12.2020 | 10,82 | 10,96 | 10,76 | 10,82 | 1,12% | 412.080,00 |
| 04.12.2020 | 10,71 | 10,81 | 10,67 | 10,70 | 0,38% | 259.533,00 |
| 03.12.2020 | 10,72 | 10,74 | 10,57 | 10,66 | -0,47% | 253.517,00 |
| 02.12.2020 | 10,70 | 10,79 | 10,64 | 10,71 | 0,28% | 259.497,00 |
| 01.12.2020 | 10,94 | 10,95 | 10,66 | 10,68 | -1,48% | 509.902,00 |