Börse:
12,115€
1,38%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
12,010€
Ask:
12,220€
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 12,00 | 12,18 | 11,98 | 12,10 | 1,26% | - |
| 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 |
| 30.11.2020 | 11,06 | 11,07 | 10,84 | 10,84 | -1,28% | 475.621,00 |
| 27.11.2020 | 11,05 | 11,13 | 10,93 | 10,98 | -0,27% | 373.171,00 |
| 26.11.2020 | 11,04 | 11,14 | 10,87 | 11,01 | 1,29% | 357.479,00 |
| 25.11.2020 | 11,01 | 11,04 | 10,84 | 10,87 | -0,46% | 424.369,00 |
| 24.11.2020 | 10,96 | 11,03 | 10,90 | 10,92 | 0,65% | 321.738,00 |
| 23.11.2020 | 10,93 | 10,99 | 10,78 | 10,85 | 0,65% | 335.667,00 |
| 20.11.2020 | 10,82 | 10,86 | 10,72 | 10,78 | 0,09% | 483.583,00 |
| 19.11.2020 | 10,80 | 10,84 | 10,73 | 10,77 | -0,65% | 290.068,00 |
| 18.11.2020 | 10,99 | 11,04 | 10,83 | 10,84 | -1,00% | 454.277,00 |
| 17.11.2020 | 11,26 | 11,30 | 10,87 | 10,95 | -2,23% | 448.862,00 |
| 16.11.2020 | 11,30 | 11,54 | 11,20 | 11,20 | 0,36% | 631.126,00 |
| 13.11.2020 | 10,96 | 11,25 | 10,93 | 11,16 | 2,01% | 522.160,00 |
| 12.11.2020 | 10,71 | 11,04 | 10,64 | 10,94 | 2,24% | 544.502,00 |
| 11.11.2020 | 11,10 | 11,26 | 10,61 | 10,70 | -3,43% | 715.237,00 |
| 10.11.2020 | 10,50 | 11,21 | 10,50 | 11,08 | 5,22% | 1.203.299,00 |
| 09.11.2020 | 10,15 | 10,55 | 10,02 | 10,53 | 6,26% | 874.456,00 |
| 06.11.2020 | 9,95 | 10,01 | 9,84 | 9,91 | -0,10% | 248.515,00 |
| 05.11.2020 | 9,95 | 9,98 | 9,81 | 9,92 | 0,61% | 490.561,00 |
| 04.11.2020 | 9,52 | 9,86 | 9,44 | 9,86 | 3,84% | 1.159.462,00 |
| 03.11.2020 | 9,48 | 9,56 | 9,40 | 9,50 | 0,58% | 327.281,00 |
| 02.11.2020 | 9,20 | 9,44 | 9,03 | 9,44 | 2,78% | 508.037,00 |
| 30.10.2020 | 8,92 | 9,25 | 8,84 | 9,19 | 2,06% | 588.740,00 |
| 29.10.2020 | 9,06 | 9,06 | 8,84 | 9,00 | -0,11% | 735.123,00 |
| 28.10.2020 | 9,22 | 9,22 | 8,98 | 9,01 | -3,43% | 531.672,00 |
| 27.10.2020 | 9,38 | 9,38 | 9,23 | 9,33 | -0,05% | 502.469,00 |
| 26.10.2020 | 9,68 | 9,70 | 9,33 | 9,34 | -3,36% | 542.042,00 |
| 23.10.2020 | 9,61 | 9,68 | 9,59 | 9,66 | 0,42% | 294.337,00 |
| 22.10.2020 | 9,71 | 9,73 | 9,57 | 9,62 | -1,33% | 315.808,00 |
| 21.10.2020 | 9,99 | 10,01 | 9,72 | 9,75 | -2,30% | 375.747,00 |
| 20.10.2020 | 9,92 | 10,07 | 9,85 | 9,98 | 0,91% | 264.121,00 |
| 19.10.2020 | 10,20 | 10,23 | 9,83 | 9,89 | -2,08% | 318.346,00 |
| 16.10.2020 | 10,00 | 10,14 | 9,93 | 10,10 | 1,25% | 319.271,00 |
| 15.10.2020 | 10,09 | 10,14 | 9,95 | 9,98 | -2,11% | 451.206,00 |
| 14.10.2020 | 10,34 | 10,34 | 10,06 | 10,19 | -0,68% | 1.012.719,00 |
| 13.10.2020 | 10,39 | 10,42 | 10,24 | 10,26 | -1,16% | 275.241,00 |
| 12.10.2020 | 10,54 | 10,54 | 10,37 | 10,38 | -0,95% | 300.749,00 |
| 09.10.2020 | 10,32 | 10,51 | 10,32 | 10,48 | 1,35% | 384.281,00 |
| 08.10.2020 | 10,32 | 10,41 | 10,28 | 10,34 | 1,08% | 314.998,00 |
| 07.10.2020 | 10,26 | 10,38 | 10,19 | 10,23 | -0,39% | 353.547,00 |
| 06.10.2020 | 10,10 | 10,49 | 10,08 | 10,27 | 1,68% | 547.577,00 |
| 05.10.2020 | 9,77 | 10,18 | 9,66 | 10,10 | 4,50% | 868.384,00 |
| 02.10.2020 | 9,52 | 9,72 | 9,46 | 9,67 | -0,41% | 602.224,00 |
| 01.10.2020 | 9,66 | 9,97 | 9,55 | 9,71 | 1,36% | 750.987,00 |
| 30.09.2020 | 9,29 | 9,61 | 9,25 | 9,58 | 2,52% | 366.856,00 |
| 29.09.2020 | 9,53 | 9,53 | 9,34 | 9,34 | -2,20% | 351.564,00 |
| 28.09.2020 | 10,11 | 10,18 | 9,34 | 9,55 | -4,21% | 995.638,00 |
| 25.09.2020 | 9,93 | 9,97 | 9,76 | 9,97 | 1,01% | 434.598,00 |
| 24.09.2020 | 9,83 | 9,91 | 9,74 | 9,87 | -0,60% | 492.147,00 |
| 23.09.2020 | 9,72 | 9,97 | 9,67 | 9,93 | 3,01% | 297.771,00 |
| 22.09.2020 | 9,70 | 9,80 | 9,63 | 9,64 | -0,41% | 311.577,00 |
| 21.09.2020 | 9,92 | 9,92 | 9,60 | 9,68 | -2,37% | 372.210,00 |
| 18.09.2020 | 9,90 | 9,96 | 9,84 | 9,92 | 0,00% | 441.313,00 |
| 17.09.2020 | 9,76 | 9,98 | 9,73 | 9,92 | 0,41% | 271.574,00 |
| 16.09.2020 | 9,94 | 9,94 | 9,71 | 9,88 | 0,25% | 440.341,00 |
| 15.09.2020 | 9,59 | 9,89 | 9,58 | 9,85 | 2,82% | 722.148,00 |
| 14.09.2020 | 9,85 | 9,85 | 9,51 | 9,58 | -2,94% | 516.728,00 |
| 11.09.2020 | 9,57 | 9,93 | 9,50 | 9,87 | 4,00% | 838.792,00 |
| 10.09.2020 | 9,63 | 9,65 | 9,42 | 9,49 | -0,73% | 518.509,00 |
| 09.09.2020 | 9,57 | 9,63 | 9,49 | 9,56 | 0,63% | 426.448,00 |
| 08.09.2020 | 9,52 | 9,57 | 9,45 | 9,50 | 0,37% | 591.637,00 |
| 07.09.2020 | 9,38 | 9,47 | 9,25 | 9,47 | 2,60% | 557.972,00 |
| 04.09.2020 | 9,32 | 9,43 | 9,16 | 9,23 | -0,91% | 480.267,00 |
| 03.09.2020 | 9,39 | 9,53 | 9,27 | 9,31 | -0,16% | 475.754,00 |
| 02.09.2020 | 9,20 | 9,34 | 9,14 | 9,33 | 2,02% | 353.571,00 |
| 01.09.2020 | 9,27 | 9,30 | 9,14 | 9,14 | -0,81% | 372.179,00 |
| 31.08.2020 | 9,35 | 9,46 | 9,19 | 9,22 | -0,65% | 330.612,00 |